Mach Natural Resources LP (MNR) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
MNR Historical Performance
Short-Term Returns
MNR Stock Price Trajectory (2023–2026)
As of May 8, 2026, Mach Natural Resources LP (MNR) trades at $13.17, representing a -1.1% return over the past year. The stock has delivered a +2.7% total return over five years (-6.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $21.19 on April 30, 2024. From this peak, MNR has corrected -37.8%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers VTLE (+28.7% 1Y), CIVI (+1.3% 1Y), and CHRD (+52.8% 1Y), MNR has underperformed the peer group average. Compare MNR vs VTLE →
MNR Historical Price Data (2025–2026)
Showing 30 of 636 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.26 | 13.40 | 13.05 | 13.17 | 639K | -1.64% |
| 2026-05-06 | 13.52 | 13.60 | 13.25 | 13.39 | 348K | -2.69% |
| 2026-05-05 | 13.85 | 13.96 | 13.54 | 13.76 | 420K | -0.86% |
| 2026-05-04 | 13.70 | 14.01 | 13.70 | 13.88 | 432K | +0.73% |
| 2026-05-01 | 13.75 | 13.85 | 13.55 | 13.78 | 268K | -0.14% |
| 2026-04-30 | 13.58 | 13.85 | 13.50 | 13.80 | 1.00M | +0.07% |
| 2026-04-29 | 13.57 | 13.88 | 13.52 | 13.79 | 477K | +2.30% |
| 2026-04-28 | 13.37 | 13.57 | 13.36 | 13.48 | 495K | +1.28% |
| 2026-04-27 | 13.22 | 13.37 | 13.09 | 13.31 | 697K | +2.07% |
| 2026-04-24 | 13.19 | 13.19 | 12.91 | 13.04 | 423K | 0.00% |
| 2026-04-23 | 13.05 | 13.08 | 12.93 | 13.04 | 794K | +0.38% |
| 2026-04-22 | 12.98 | 13.07 | 12.92 | 12.99 | 709K | +0.70% |
| 2026-04-21 | 12.83 | 12.95 | 12.73 | 12.90 | 879K | +0.70% |
| 2026-04-20 | 12.92 | 12.96 | 12.74 | 12.81 | 1.02M | +0.47% |
| 2026-04-17 | 12.93 | 13.00 | 12.42 | 12.75 | 1.69M | -1.77% |
| 2026-04-16 | 12.66 | 13.04 | 12.52 | 12.98 | 2.06M | +2.20% |
| 2026-04-15 | 12.64 | 12.73 | 12.47 | 12.70 | 936K | +0.40% |
| 2026-04-14 | 12.74 | 12.90 | 12.61 | 12.65 | 1.77M | -0.94% |
| 2026-04-13 | 12.83 | 13.00 | 12.65 | 12.77 | 1.14M | +0.95% |
| 2026-04-10 | 12.45 | 12.71 | 12.40 | 12.65 | 1.10M | +2.43% |
| 2026-04-09 | 12.71 | 12.74 | 12.27 | 12.35 | 1.15M | -2.76% |
| 2026-04-08 | 12.60 | 12.70 | 12.11 | 12.70 | 2.56M | +0.55% |
| 2026-04-07 | 12.63 | 12.80 | 12.56 | 12.63 | 7.73M | -10.74% |
| 2026-04-06 | 14.15 | 14.25 | 13.96 | 14.15 | 230K | +0.64% |
| 2026-04-02 | 14.12 | 14.29 | 13.94 | 14.06 | 166K | +1.44% |
| 2026-04-01 | 13.78 | 13.89 | 13.53 | 13.86 | 273K | -1.00% |
| 2026-03-31 | 14.55 | 14.66 | 13.74 | 14.00 | 479K | -2.85% |
| 2026-03-30 | 14.69 | 14.79 | 14.31 | 14.41 | 330K | -1.10% |
| 2026-03-27 | 14.38 | 14.60 | 14.25 | 14.57 | 319K | +2.53% |
| 2026-03-26 | 14.11 | 14.44 | 14.10 | 14.21 | 362K | +1.43% |
See MNR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MNR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MNR vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonMNR — Frequently Asked Questions
Quick answers to the most common questions about buying MNR stock.
How has MNR stock performed recently?
MNR declined -1.1% over the past year, below its 5-year annualized CAGR of -6.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MNR's all-time high price?
Mach Natural Resources LP reached $21.19 on 2024-04-30. The 52-week high is $15.60. Current 1-year return of -1.1% places the stock further from historical peaks.
Where can I download MNR historical price data?
This page provides MNR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.