Mach Natural Resources LP (MNR) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -5.9%
- 3M
- -10.4%
- YTD
- +12.0%
- 1Y
- -14.6%
- 3Y
- -11.8%
- 5Y
- -7.2%
Loading 10-year price history...
MNR Historical Performance
MNR Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -10.1%
- 2024 annual price return
- +8.1%
- 2025 annual price return
- -35.3%
- 2026 annual price return
- +15.7%
MNR Stock Price Trajectory (2023–2026)
As of July 6, 2026, Mach Natural Resources LP (MNR) trades at $12.60, representing a -14.6% return over the past year. The stock has delivered a +3.1% total return over five years (-7.2% 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 -40.5%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VTLE (+5.3% 1Y), CIVI (-7.5% 1Y), and CHRD (+9.0% 1Y), MNR has underperformed the peer group average. Compare MNR vs VTLE →
MNR Historical Price Data · from 2023
Rows 1–50 of 674| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 12.66 | 12.85 | 12.52 | 12.60 | 353K | -0.94% |
| 2026-07-01 | 12.50 | 12.73 | 12.50 | 12.72 | 239K | +0.63% |
| 2026-06-30 | 12.56 | 12.74 | 12.51 | 12.64 | 149K | +0.80% |
| 2026-06-29 | 12.75 | 12.88 | 12.53 | 12.54 | 71K | -1.49% |
| 2026-06-26 | 12.51 | 12.77 | 12.50 | 12.73 | 19K | +0.79% |
| 2026-06-25 | 12.40 | 12.63 | 12.37 | 12.63 | 191K | +0.88% |
| 2026-06-24 | 12.44 | 12.60 | 12.29 | 12.52 | 441K | -0.48% |
| 2026-06-23 | 12.45 | 12.60 | 12.36 | 12.58 | 199K | +0.24% |
| 2026-06-22 | 12.51 | 12.63 | 12.33 | 12.55 | 400K | +0.80% |
| 2026-06-18 | 12.30 | 12.50 | 12.16 | 12.45 | 675K | -0.16% |
| 2026-06-17 | 12.57 | 12.70 | 12.42 | 12.47 | 419K | -1.27% |
| 2026-06-16 | 12.63 | 12.75 | 12.29 | 12.63 | 859K | -0.71% |
| 2026-06-15 | 13.04 | 13.18 | 12.71 | 12.72 | 273K | -4.07% |
| 2026-06-12 | 13.15 | 13.55 | 13.15 | 13.26 | 406K | +1.22% |
| 2026-06-11 | 13.43 | 13.50 | 13.10 | 13.10 | 243K | -2.46% |
| 2026-06-10 | 13.35 | 13.47 | 13.27 | 13.43 | 243K | +0.52% |
| 2026-06-09 | 13.72 | 13.83 | 13.27 | 13.36 | 232K | -2.27% |
| 2026-06-08 | 13.57 | 13.78 | 13.50 | 13.67 | 293K | +1.64% |
| 2026-06-05 | 13.69 | 13.69 | 13.40 | 13.45 | 228K | -2.18% |
| 2026-06-04 | 13.40 | 13.85 | 13.30 | 13.75 | 342K | +2.38% |
| 2026-06-03 | 13.39 | 13.59 | 13.31 | 13.43 | 364K | +0.30% |
| 2026-06-02 | 13.32 | 13.49 | 13.20 | 13.39 | 264K | +0.22% |
| 2026-06-01 | 13.35 | 13.67 | 13.28 | 13.36 | 391K | +0.60% |
| 2026-05-29 | 13.31 | 13.40 | 13.25 | 13.28 | 198K | -1.34% |
| 2026-05-28 | 13.42 | 13.64 | 13.33 | 13.46 | 241K | +0.45% |
| 2026-05-27 | 13.59 | 13.71 | 13.31 | 13.40 | 454K | -2.19% |
| 2026-05-26 | 13.86 | 14.03 | 13.65 | 13.70 | 308K | -2.49% |
| 2026-05-22 | 14.05 | 14.30 | 13.95 | 14.05 | 13K | -0.64% |
| 2026-05-21 | 14.15 | 14.35 | 13.85 | 14.14 | 361K | -4.14% |
| 2026-05-20 | 14.91 | 14.99 | 14.61 | 14.75 | 812K | -1.07% |
| 2026-05-19 | 14.88 | 15.02 | 14.75 | 14.91 | 1.12M | +1.02% |
| 2026-05-18 | 14.55 | 14.84 | 14.40 | 14.76 | 716K | +2.15% |
| 2026-05-15 | 14.40 | 14.57 | 14.36 | 14.45 | 243K | +0.91% |
| 2026-05-14 | 14.21 | 14.42 | 14.21 | 14.32 | 249K | +1.13% |
| 2026-05-13 | 14.30 | 14.35 | 14.00 | 14.16 | 338K | -0.49% |
| 2026-05-12 | 14.25 | 14.37 | 14.03 | 14.23 | 1.14M | +1.35% |
| 2026-05-11 | 14.00 | 14.15 | 13.75 | 14.04 | 410K | +2.11% |
| 2026-05-08 | 13.36 | 13.94 | 13.22 | 13.75 | 1.04M | +4.40% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MNR — Frequently Asked Questions
Quick answers to the most common questions about buying MNR stock.
How has MNR stock performed recently?
MNR declined -14.6% over the past year, below its 5-year annualized CAGR of -7.2%. The stock trades below 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 $15.58. Current 1-year return of -14.6% 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.