Mesa Royalty Trust Stock Price History
| MTR Stock | USD 5.66 0.03 0.53% |
Below is the normalized historical share price chart for Mesa Royalty Trust extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mesa Royalty stands at 5.66, as last reported on the 20th of July, with the highest price reaching 5.75 and the lowest price hitting 5.56 during the day.
If you're considering investing in Mesa Stock, it is important to understand the factors that can impact its price. Mesa Royalty appears to be risky, given 3 months investment horizon. Mesa Royalty Trust has Sharpe Ratio of 0.0559, which conveys that the firm had a 0.0559 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Mesa Royalty, which you can use to evaluate the volatility of the firm. Please exercise Mesa Royalty's Mean Deviation of 3.27, downside deviation of 6.72, and Risk Adjusted Performance of 0.0722 to check out if our risk estimates are consistent with your expectations. As of 07/20/2025, Common Stock Total Equity is likely to grow to about 9.8 M, while Total Stockholder Equity is likely to drop slightly above 3 M. . At this time, Mesa Royalty's Price Book Value Ratio is relatively stable compared to the past year. As of 07/20/2025, Price To Book Ratio is likely to grow to 5.77, while Price Earnings Ratio is likely to drop 15.74. Mesa Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of December 1987 | 200 Day MA 6.002 | 50 Day MA 5.4246 | Beta 0.406 |
Sharpe Ratio = 0.0559
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | MTR | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 7.5 actual daily | 67 67% of assets are less volatile |
Expected Return
| 0.42 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 4 96% of assets perform better |
Based on monthly moving average Mesa Royalty is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mesa Royalty by adding it to a well-diversified portfolio.
Price Book 3.3247 | Enterprise Value Ebitda 25.7432 | Price Sales 15.7708 | Shares Float 1.9 M | Dividend Share 0.182 |
Mesa Royalty Stock Price History Chart
There are several ways to analyze Mesa Stock price data. The simplest method is using a basic Mesa candlestick price chart, which shows Mesa Royalty price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 18, 2025 | 8.69 |
| Lowest Price | May 15, 2025 | 4.83 |
Mesa Royalty July 20, 2025 Stock Price Synopsis
Various analyses of Mesa Royalty's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mesa Stock. It can be used to describe the percentage change in the price of Mesa Royalty from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mesa Stock.| Mesa Royalty Price Action Indicator | 0.02 | |
| Mesa Royalty Price Daily Balance Of Power | 0.16 | |
| Mesa Royalty Price Rate Of Daily Change | 1.01 |
Mesa Royalty July 20, 2025 Stock Price Analysis
Mesa Stock Price History Data
The price series of Mesa Royalty for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 3.86 with a coefficient of variation of 10.31. The daily prices for the period are spread out with arithmetic mean of 5.32. The median price for the last 90 days is 5.17. The company underwent 1:4 stock split on 31st of December 2013. Mesa Royalty Trust issued dividends to stockholders on 2025-06-30.| Open | High | Low | Close | Volume | ||
07/20/2025 | 5.71 | 5.75 | 5.56 | 5.66 | ||
| 07/18/2025 | 5.71 | 5.75 | 5.56 | 5.66 | 6,392 | |
07/17/2025 | 5.60 | 5.68 | 5.58 | 5.63 | 4,300 | |
07/16/2025 | 5.63 | 5.66 | 5.63 | 5.66 | 2,190 | |
07/15/2025 | 5.50 | 5.67 | 5.50 | 5.60 | 1,885 | |
07/14/2025 | 5.48 | 5.60 | 5.48 | 5.57 | 9,203 | |
| 07/11/2025 | 5.61 | 5.65 | 5.56 | 5.60 | 4,448 | |
07/10/2025 | 5.61 | 5.67 | 5.55 | 5.55 | 2,894 | |
07/09/2025 | 5.57 | 5.65 | 5.56 | 5.64 | 4,938 | |
07/08/2025 | 5.57 | 5.60 | 5.56 | 5.60 | 1,800 | |
07/07/2025 | 5.55 | 5.70 | 5.47 | 5.47 | 3,288 | |
07/03/2025 | 5.73 | 5.73 | 5.60 | 5.67 | 2,400 | |
07/02/2025 | 5.52 | 5.69 | 5.42 | 5.63 | 8,141 | |
| 07/01/2025 | 5.47 | 5.63 | 5.44 | 5.53 | 13,637 | |
06/30/2025 | 5.23 | 5.54 | 5.23 | 5.47 | 7,672 | |
06/27/2025 | 5.17 | 5.46 | 5.17 | 5.24 | 32,400 | |
06/26/2025 | 5.21 | 5.34 | 5.02 | 5.32 | 31,500 | |
06/25/2025 | 5.78 | 5.86 | 5.16 | 5.21 | 52,800 | |
06/24/2025 | 5.63 | 6.40 | 5.52 | 5.71 | 59,896 | |
06/23/2025 | 6.08 | 6.65 | 5.41 | 5.93 | 265,146 | |
| 06/20/2025 | 7.11 | 7.17 | 5.77 | 5.84 | 162,900 | |
| 06/18/2025 | 7.06 | 10.35 | 7.06 | 8.69 | 2,371,981 | |
06/17/2025 | 5.72 | 6.52 | 5.72 | 6.48 | 282,000 | |
06/16/2025 | 6.45 | 6.45 | 5.52 | 5.89 | 33,310 | |
06/13/2025 | 5.19 | 6.64 | 5.18 | 6.41 | 75,300 | |
06/12/2025 | 4.96 | 5.41 | 4.96 | 4.97 | 37,300 | |
06/11/2025 | 5.01 | 5.05 | 4.94 | 4.98 | 3,300 | |
06/10/2025 | 4.87 | 5.01 | 4.87 | 5.01 | 1,700 | |
06/09/2025 | 4.96 | 5.10 | 4.91 | 4.91 | 1,700 | |
06/06/2025 | 5.06 | 5.06 | 5.05 | 5.06 | 1,500 | |
06/05/2025 | 4.96 | 5.06 | 4.89 | 4.98 | 3,100 | |
06/04/2025 | 5.15 | 5.16 | 5.01 | 5.01 | 2,400 | |
06/03/2025 | 5.15 | 5.16 | 5.03 | 5.06 | 1,300 | |
06/02/2025 | 5.00 | 5.16 | 5.00 | 5.12 | 3,800 | |
05/30/2025 | 4.85 | 4.96 | 4.85 | 4.96 | 3,400 | |
05/29/2025 | 5.03 | 5.03 | 4.93 | 4.97 | 2,000 | |
05/28/2025 | 5.02 | 5.03 | 4.83 | 5.03 | 1,500 | |
05/27/2025 | 5.02 | 5.03 | 4.93 | 5.03 | 1,600 | |
05/23/2025 | 4.93 | 4.93 | 4.93 | 4.93 | 2,600 | |
05/22/2025 | 4.88 | 4.88 | 4.81 | 4.87 | 7,000 | |
05/21/2025 | 4.94 | 4.98 | 4.88 | 4.88 | 12,600 | |
05/20/2025 | 4.98 | 5.02 | 4.98 | 5.02 | 500.00 | |
| 05/19/2025 | 4.94 | 5.03 | 4.94 | 5.00 | 2,300 | |
05/16/2025 | 4.71 | 5.04 | 4.64 | 5.00 | 9,400 | |
05/15/2025 | 4.90 | 4.98 | 4.83 | 4.83 | 25,200 | |
05/14/2025 | 4.99 | 5.02 | 4.94 | 4.98 | 11,900 | |
05/13/2025 | 5.18 | 5.18 | 5.03 | 5.03 | 16,700 | |
05/12/2025 | 5.17 | 5.22 | 5.14 | 5.18 | 1,600 | |
05/09/2025 | 5.21 | 5.21 | 5.11 | 5.11 | 1,200 | |
05/08/2025 | 5.25 | 5.25 | 5.11 | 5.23 | 2,400 | |
05/07/2025 | 5.18 | 5.22 | 5.11 | 5.11 | 4,500 | |
05/06/2025 | 5.17 | 5.21 | 5.14 | 5.18 | 1,800 | |
05/05/2025 | 5.14 | 5.18 | 5.14 | 5.14 | 1,400 | |
05/02/2025 | 5.16 | 5.21 | 5.15 | 5.19 | 3,000 | |
| 05/01/2025 | 5.12 | 5.24 | 5.12 | 5.19 | 1,200 | |
04/30/2025 | 5.25 | 5.25 | 5.17 | 5.17 | 1,400 | |
04/29/2025 | 5.16 | 5.21 | 5.15 | 5.20 | 1,917 | |
04/28/2025 | 5.14 | 5.16 | 5.11 | 5.11 | 2,500 | |
04/25/2025 | 5.11 | 5.12 | 5.11 | 5.12 | 800.00 | |
04/24/2025 | 5.07 | 5.16 | 5.07 | 5.15 | 1,120 | |
04/23/2025 | 5.07 | 5.18 | 5.07 | 5.14 | 1,700 |
About Mesa Royalty Stock history
Mesa Royalty investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mesa is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mesa Royalty Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mesa Royalty stock prices may prove useful in developing a viable investing in Mesa Royalty
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 2.1 M | 2.1 M | |
| Net Income Applicable To Common Shares | 3.3 M | 4.6 M |
Mesa Royalty Quarterly Net Working Capital |
|
Mesa Royalty Stock Technical Analysis
Mesa Royalty technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Screener Now
Stock ScreenerFind equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. |
| All Next | Launch Module |
Mesa Royalty Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Mesa Royalty's price direction in advance. Along with the technical and fundamental analysis of Mesa Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mesa to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0722 | |||
| Jensen Alpha | 0.6235 | |||
| Total Risk Alpha | (0.54) | |||
| Sortino Ratio | 0.0535 | |||
| Treynor Ratio | (0.48) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Mesa Stock Analysis
When running Mesa Royalty's price analysis, check to measure Mesa Royalty's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Mesa Royalty is operating at the current time. Most of Mesa Royalty's value examination focuses on studying past and present price action to predict the probability of Mesa Royalty's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Mesa Royalty's price. Additionally, you may evaluate how the addition of Mesa Royalty to your portfolios can decrease your overall portfolio volatility.