MNR | MACH NATURAL UTS | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

MACH NATURAL UTS (MNR)

NYSE

$10.86-$0.01 (-0.14%)

Price as of Oct 23, 2026 7:38 PM EDT

$1.8B
Market Cap
2.14%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+3.72%

Low Price$10.24

High Price$11.07
3 Months
-17.07%

Low Price$10.24

High Price$13.26
1 Year
+2.14%

Low Price$10.24

High Price$13.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	10.66	10.96	10.65	10.87	+2.45%	520,676
10/22/2026	10.63	10.84	10.49	10.61	-0.56%	320,003
10/21/2026	10.78	10.84	10.64	10.67	-0.84%	511,165
10/20/2026	10.85	10.88	10.62	10.76	-0.28%	815,097
10/19/2026	11.00	11.09	10.77	10.79	-2.53%	554,184
10/16/2026	10.89	11.07	10.85	11.07	+2.12%	335,520
10/15/2026	10.97	10.97	10.75	10.84	-0.37%	348,593
10/14/2026	11.13	11.13	10.87	10.88	-1.63%	356,352
10/13/2026	10.93	11.08	10.91	11.06	+1.56%	548,195
10/12/2026	10.83	10.92	10.77	10.89	+1.49%	294,005
10/09/2026	10.67	10.81	10.63	10.73	+0.56%	603,497
10/08/2026	10.81	10.85	10.66	10.67	+0.09%	296,381
10/07/2026	10.69	10.78	10.58	10.66	0.00%	231,509
10/06/2026	10.48	10.67	10.45	10.66	+1.04%	270,356
10/05/2026	10.29	10.68	10.22	10.55	+2.53%	577,199
10/02/2026	10.28	10.39	10.20	10.29	0.00%	473,554
10/01/2026	10.23	10.33	10.20	10.29	+0.49%	384,595
09/30/2026	10.34	10.37	10.21	10.24	0.00%	398,117
09/29/2026	10.26	10.33	10.15	10.24	-0.78%	776,141
09/28/2026	10.54	10.54	10.25	10.32	-0.77%	731,895
09/25/2026	10.60	10.76	10.36	10.40	-1.14%	712,964
09/24/2026	10.51	10.64	10.46	10.52	+0.38%	798,397
09/23/2026	10.88	10.91	10.48	10.48	-3.68%	1,071,828
09/22/2026	10.93	10.96	10.84	10.88	-0.82%	876,470
09/21/2026	11.09	11.10	10.90	10.97	-1.44%	1,069,688
09/18/2026	10.95	11.13	10.85	11.13	+1.46%	1,098,070
09/17/2026	11.00	11.05	10.82	10.97	+0.64%	1,627,853
09/16/2026	11.11	11.20	10.86	10.90	-2.68%	2,106,412
09/15/2026	11.26	11.43	10.77	11.20	-10.33%	12,984,938
09/14/2026	12.65	12.68	12.47	12.49	-0.64%	442,933
09/11/2026	12.51	12.62	12.50	12.57	0.00%	307,483
09/10/2026	12.82	12.88	12.51	12.57	-0.79%	396,300
09/09/2026	12.82	12.89	12.63	12.67	-0.31%	391,117
09/08/2026	12.75	12.90	12.68	12.71	+1.11%	393,549
09/04/2026	12.67	12.67	12.45	12.57	-0.08%	280,201
09/03/2026	12.69	12.69	12.53	12.58	-0.94%	218,762
09/02/2026	12.64	12.80	12.59	12.70	+0.71%	287,728
09/01/2026	12.60	12.67	12.53	12.61	+0.88%	475,047
08/31/2026	12.40	12.61	12.40	12.50	-0.08%	459,657
08/28/2026	12.62	12.71	12.50	12.51	-0.32%	236,026
08/27/2026	12.50	12.61	12.30	12.55	+0.88%	327,461
08/26/2026	12.50	12.56	12.41	12.44	-0.64%	366,461
08/25/2026	12.64	12.69	12.52	12.52	-0.95%	285,070
08/24/2026	12.57	12.80	12.55	12.64	-0.55%	389,527
08/21/2026	12.69	12.85	12.53	12.71	+0.79%	328,875
08/20/2026	12.72	12.78	12.56	12.61	-0.16%	222,655
08/19/2026	12.70	12.79	12.62	12.63	+0.24%	441,025
08/18/2026	12.74	12.79	12.49	12.60	-0.71%	546,149
08/17/2026	12.79	12.89	12.51	12.69	+0.32%	386,381
08/17/2026	$0.36 Dividend
08/14/2026	12.71	12.78	12.54	12.65	+0.23%	459,802
08/13/2026	12.67	12.82	12.60	12.62	-0.61%	520,252
08/12/2026	12.66	13.03	12.66	12.70	-0.68%	448,879
08/11/2026	12.82	12.89	12.70	12.79	-0.23%	196,474
08/10/2026	12.66	12.82	12.45	12.82	+1.70%	364,635
08/07/2026	12.59	12.82	12.49	12.60	-2.70%	522,688
08/06/2026	12.92	13.09	12.89	12.95	+0.76%	209,055
08/06/2026	$0.58 Earnings
08/05/2026	13.08	13.08	12.82	12.85	-1.05%	218,909
08/04/2026	13.10	13.24	12.86	12.99	-1.18%	247,886
08/03/2026	13.08	13.21	13.06	13.15	-0.88%	143,520
07/31/2026	13.11	13.28	13.03	13.26	+1.19%	142,548
07/30/2026	12.95	13.13	12.89	13.11	+0.82%	120,361
07/29/2026	13.13	13.14	12.83	13.00	+0.75%	164,753
07/28/2026	13.06	13.16	12.81	12.90	-0.60%	176,433
07/27/2026	12.83	13.31	12.83	12.98	-0.30%	481,869
07/24/2026	13.02	13.25	13.02	13.02	-0.67%	100,445
07/23/2026	13.19	13.33	13.09	13.11	-0.22%	229,093
07/22/2026	12.92	13.19	12.85	13.14	+2.82%	429,371
07/21/2026	12.83	12.91	12.65	12.78	+0.38%	323,801
07/20/2026	12.79	12.83	12.66	12.73	-0.46%	183,937
07/17/2026	12.64	12.86	12.63	12.79	+1.70%	186,068
07/16/2026	12.80	12.95	12.57	12.57	-1.22%	276,865
07/15/2026	12.74	12.88	12.64	12.73	-0.15%	315,378
07/14/2026	12.74	12.80	12.62	12.75	+0.92%	347,327
07/13/2026	12.47	12.71	12.47	12.63	+1.48%	349,933
07/10/2026	12.49	12.58	12.39	12.45	-0.78%	82,782
07/09/2026	12.47	12.56	12.38	12.54	-0.08%	160,910
07/08/2026	12.47	12.60	12.27	12.55	+0.94%	295,529
07/07/2026	12.21	12.49	12.21	12.44	+1.83%	299,683
07/06/2026	12.18	12.34	12.17	12.21	-0.32%	156,565
07/02/2026	12.31	12.49	12.17	12.25	-0.94%	352,779
07/01/2026	12.15	12.38	12.15	12.37	+0.63%	238,619
06/30/2026	12.21	12.39	12.16	12.29	+0.80%	148,708
06/29/2026	12.40	12.52	12.17	12.19	-1.49%	237,177
06/26/2026	12.16	12.46	12.15	12.38	+0.79%	276,745
06/25/2026	12.17	12.30	12.02	12.28	+0.88%	190,846
06/24/2026	12.11	12.25	11.91	12.17	-0.48%	441,068
06/23/2026	12.11	12.25	12.02	12.23	+0.24%	199,177
06/22/2026	12.08	12.28	11.99	12.20	+0.80%	400,022
06/18/2026	11.96	12.15	11.82	12.11	-0.16%	675,428
06/17/2026	12.22	12.35	12.08	12.12	-1.27%	419,693
06/16/2026	12.28	12.40	11.95	12.28	-0.71%	862,188
06/15/2026	12.68	12.82	12.35	12.37	-4.07%	1,000,787
06/12/2026	12.79	13.17	12.79	12.89	+1.22%	406,202
06/11/2026	13.06	13.13	12.72	12.74	-2.46%	243,715
06/10/2026	12.98	13.11	12.90	13.06	+0.52%	248,403
06/09/2026	13.34	13.44	12.90	12.99	-2.27%	231,784
06/08/2026	13.19	13.40	13.13	13.29	+1.64%	293,268
06/05/2026	13.30	13.34	13.03	13.08	-2.18%	227,775