14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £9.06 £9.06 Wednesday, 28th Jun 2023 MTR.L stock ended at £9.06. During the day the stock fluctuated 0% from a day low at £9.06 to a day high of £9.06.
90 days £8.00 £10.00
52 weeks £7.10 £20.00

Historical Mesa Royalty Trust prices

Date Open High Low Close Volume
Aug 04, 2022 £19.05 £19.05 £18.18 £18.50 117 053
Aug 03, 2022 £19.00 £19.40 £18.90 £19.40 0
Aug 02, 2022 £19.50 £19.50 £19.50 £19.50 0
Aug 01, 2022 £18.00 £20.00 £18.00 £19.50 1 013 448
Jul 29, 2022 £16.50 £18.80 £16.43 £18.45 528 020
Jul 28, 2022 £16.19 £16.50 £16.01 £16.25 150 644
Jul 27, 2022 £14.35 £14.35 £14.35 £14.35 0
Jul 26, 2022 £13.81 £14.30 £13.81 £14.30 0
Jul 25, 2022 £13.89 £14.35 £13.65 £14.00 130 531
Jul 22, 2022 £13.53 £13.90 £13.53 £13.89 66 969
Jul 21, 2022 £13.75 £13.75 £13.75 £13.75 20 865
Jul 20, 2022 £13.75 £13.75 £13.75 £13.75 0
Jul 19, 2022 £14.00 £14.00 £13.50 £13.75 69 695
Jul 18, 2022 £14.25 £14.25 £14.00 £14.00 53 650
Jul 15, 2022 £14.30 £14.30 £14.00 £14.25 14 920
Jul 14, 2022 £14.01 £14.50 £14.00 £14.25 181 820
Jul 13, 2022 £14.18 £14.60 £14.00 £14.50 145 876
Jul 12, 2022 £14.90 £15.00 £14.50 £14.50 422
Jul 11, 2022 £13.81 £14.90 £13.65 £14.50 290 102
Jul 08, 2022 £13.81 £14.50 £13.81 £14.00 2 161
Jul 07, 2022 £13.75 £14.00 £13.75 £14.00 29 936
Jul 06, 2022 £13.50 £13.85 £13.50 £13.85 0
Jul 05, 2022 £14.70 £14.70 £14.70 £14.70 0
Jul 04, 2022 £14.75 £15.00 £14.00 £14.50 50 839
Jul 01, 2022 £14.75 £15.00 £14.50 £14.75 124 889

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MTR.L stock historical prices to predict future price movements?
Trend Analysis: Examine the MTR.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MTR.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Mesa Royalty Trust

Mesa Royalty Trust Metal Tiger plc invests in, explores for, and develops mineral properties in the United Kingdom, Europe, the Middle East, Africa, the Asia Pacific, Australasia, and the Americas. The company operates in two segments, Equity Investments and Project Investments. It explores for gold, copper, tungsten, silver, cobalt, nickel, lithium, iron ore, rare earth, platinum group element, and zinc resources, as well as mineral sands, and base and precious me... MTR.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT