Mach Natural Resources LP Common Units representing Limited Partner Interests (MNR)

Historical Prices For Mach Natural Resources LP Common Units representing Limited Partner Interests (MNR)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	14.19	14.25	14.01	14.19	162,749	14.19
8/29/2025	14.35	14.35	14.05	14.23	285,276	14.23
8/28/2025	14.17	14.32	14.01	14.27	207,014	14.27
8/27/2025	13.95	14.14	13.87	14.11	245,157	14.11
8/26/2025	13.90	13.91	13.75	13.79	106,749	13.79
8/25/2025	13.88	14.02	13.80	13.92	178,555	13.92
8/22/2025	13.50	13.83	13.46	13.77	260,291	13.77
8/21/2025	13.56	13.69	13.49	13.55	249,559	13.55
8/20/2025	13.87	14.05	13.71	13.94	364,116	13.56
8/19/2025	14.30	14.33	13.81	13.83	642,970	13.45
8/18/2025	14.40	14.40	14.20	14.28	218,180	13.89
8/15/2025	14.50	14.55	14.37	14.38	96,527	13.99
8/14/2025	14.50	14.54	14.36	14.50	145,547	14.10
8/13/2025	14.47	14.55	14.31	14.50	253,551	14.10
8/12/2025	14.45	14.50	14.24	14.40	371,820	14.01
8/11/2025	14.60	14.60	14.17	14.39	345,249	14.00
8/08/2025	14.50	14.64	13.86	14.49	656,354	14.10
8/07/2025	14.95	15.15	14.79	14.81	300,906	14.41
8/06/2025	14.99	14.99	14.67	14.75	226,286	14.35
8/05/2025	14.79	14.86	14.61	14.84	223,478	14.44
8/04/2025	14.78	14.97	14.62	14.69	242,297	14.29
8/01/2025	15.00	15.10	14.58	14.69	328,857	14.29
7/31/2025	15.19	15.40	14.90	15.05	250,223	14.64
7/30/2025	15.58	15.58	15.06	15.24	510,070	14.82
7/29/2025	15.50	15.57	15.33	15.57	239,594	15.15
7/28/2025	15.20	15.53	15.20	15.47	396,625	15.05
7/25/2025	15.29	15.50	15.05	15.08	315,941	14.67
7/24/2025	15.12	15.25	14.97	15.25	242,290	14.83
7/23/2025	14.78	15.12	14.66	15.09	361,766	14.68
7/22/2025	14.44	14.90	14.43	14.74	433,797	14.34
7/21/2025	14.77	14.82	14.42	14.42	373,157	14.03
7/18/2025	14.81	14.89	14.62	14.70	251,961	14.30
7/17/2025	14.71	14.87	14.70	14.72	299,673	14.32
7/16/2025	14.91	15.05	14.66	14.77	221,884	14.37
7/15/2025	15.16	15.16	14.85	14.90	287,799	14.49
7/14/2025	15.05	15.14	14.86	15.11	581,570	14.70
7/11/2025	14.62	15.14	14.61	14.99	477,533	14.58
7/10/2025	14.68	14.87	14.52	14.70	509,411	14.30
7/09/2025	14.70	14.89	14.41	14.46	343,596	14.07
7/08/2025	14.48	14.78	14.45	14.66	200,986	14.26
7/07/2025	14.75	14.85	14.30	14.40	319,614	14.01
7/03/2025	14.75	14.89	14.65	14.75	159,448	14.35
7/02/2025	14.67	14.80	14.50	14.75	363,465	14.35
7/01/2025	14.50	14.69	14.30	14.50	209,543	14.10
6/30/2025	14.45	14.55	14.26	14.44	328,705	14.05
6/27/2025	14.46	14.81	14.30	14.46	214,779	14.07
6/26/2025	14.39	14.55	14.31	14.42	183,848	14.03
6/25/2025	14.64	14.88	14.30	14.34	230,921	13.95
6/24/2025	14.78	14.90	14.59	14.76	480,882	14.36
6/23/2025	15.58	15.60	14.92	15.04	322,424	14.63
6/20/2025	15.40	15.48	15.24	15.35	829,143	14.93
6/18/2025	15.03	15.36	14.89	15.36	500,035	14.94
6/17/2025	14.81	15.06	14.69	15.00	607,103	14.59
6/16/2025	14.69	15.08	14.64	14.70	1,360,249	14.30
6/13/2025	14.77	14.90	14.28	14.69	983,849	14.29
6/12/2025	14.09	14.45	13.90	14.42	475,210	14.03
6/11/2025	13.80	14.26	13.66	14.09	606,892	13.71
6/10/2025	13.50	13.77	13.45	13.64	479,549	13.27
6/09/2025	13.38	13.59	13.36	13.42	248,241	13.05
6/06/2025	13.14	13.38	13.03	13.26	195,714	12.90
6/05/2025	13.20	13.23	12.91	13.00	329,590	12.65
6/04/2025	13.26	13.44	12.96	13.01	451,750	12.66
6/03/2025	13.17	13.41	13.17	13.26	236,319	12.90