Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	55.00	55.25	53.43	54.02	-	0.50%	276,116
Feb 18, 2026	52.49	54.25	52.21	53.75	53.75	3.33%	661,173
Feb 17, 2026	51.48	52.30	50.47	52.02	52.02	0.81%	1,483,107
Feb 16, 2026	52.40	52.80	50.31	51.60	51.60	-1.15%	687,631
Feb 13, 2026	51.55	52.45	51.36	52.20	52.20	-2.59%	739,849
Feb 12, 2026	53.50	55.20	52.90	53.59	53.59	1.36%	1,441,113
Feb 11, 2026	51.77	53.12	50.65	52.87	52.87	1.38%	815,016
Feb 10, 2026	52.51	53.21	52.15	52.15	52.15	-	799,171
Feb 9, 2026	53.13	53.58	51.59	52.15	52.15	0.66%	1,250,845
Feb 6, 2026	52.67	53.23	51.32	51.81	51.81	-4.66%	1,599,267
Feb 5, 2026	54.88	56.34	53.59	54.34	54.34	-2.35%	1,229,395
Feb 4, 2026	56.98	56.98	54.40	55.65	55.65	0.16%	1,271,204
Feb 3, 2026	56.27	57.06	54.97	55.56	55.56	-1.35%	1,020,707
Feb 2, 2026	53.50	56.84	53.15	56.32	56.32	-1.45%	1,845,396
Jan 30, 2026	62.75	62.87	55.63	57.15	57.15	-6.34%	3,285,177
Jan 29, 2026	65.14	65.79	59.63	61.02	61.02	-3.77%	1,965,137
Jan 28, 2026	64.58	65.08	62.95	63.41	63.41	-0.89%	1,235,393
Jan 27, 2026	62.02	64.06	62.01	63.98	63.98	2.70%	1,139,467
Jan 23, 2026	61.96	62.77	61.33	62.30	62.30	0.60%	947,302
Jan 22, 2026	61.59	62.21	61.26	61.93	61.93	0.62%	1,057,854
Jan 21, 2026	59.30	61.83	59.15	61.55	61.55	2.29%	1,167,898
Jan 20, 2026	59.60	60.22	58.25	60.17	60.17	0.28%	1,317,070
Jan 19, 2026	60.10	60.52	59.20	60.00	60.00	0.37%	1,069,028
Jan 16, 2026	61.12	61.50	58.80	59.78	59.78	-2.40%	1,620,601
Jan 15, 2026	61.34	62.86	61.25	61.25	61.25	-0.15%	1,264,269
Jan 14, 2026	60.68	61.34	59.85	61.34	61.34	1.39%	1,199,768
Jan 13, 2026	59.00	61.00	58.99	60.50	60.50	3.28%	1,198,301
Jan 12, 2026	56.92	58.70	56.40	58.58	58.58	2.61%	1,326,901
Jan 9, 2026	56.60	57.52	55.66	57.09	57.09	1.06%	1,046,265
Jan 8, 2026	57.48	58.64	55.95	56.49	56.49	-1.34%	1,522,348
Jan 7, 2026	57.88	57.97	56.02	57.26	57.26	-0.88%	1,306,416
Jan 6, 2026	55.90	57.88	55.88	57.77	57.77	3.51%	1,420,558
Jan 5, 2026	55.59	56.38	54.40	55.81	55.81	0.67%	962,119
Jan 2, 2026	54.40	55.56	54.15	55.44	55.44	1.95%	488,639
Dec 31, 2025	54.44	54.55	53.99	54.38	54.38	-0.04%	409,959
Dec 30, 2025	54.55	55.13	53.50	54.40	54.40	-1.07%	648,865
Dec 29, 2025	55.98	56.19	54.40	54.99	54.99	-1.77%	906,867
Dec 24, 2025	56.20	56.30	55.55	55.98	55.98	-0.20%	423,950
Dec 23, 2025	55.05	56.56	55.05	56.09	56.09	0.34%	1,423,249
Dec 22, 2025	53.42	55.90	53.32	55.90	55.90	6.17%	1,363,108
Dec 19, 2025	52.64	53.37	51.34	52.65	52.65	0.29%	4,097,527
Dec 18, 2025	52.94	53.22	51.68	52.50	52.50	-0.10%	1,235,265
Dec 17, 2025	50.73	53.37	50.47	52.55	52.55	3.92%	1,609,951
Dec 16, 2025	51.30	52.13	50.04	50.57	50.57	-2.45%	1,151,042
Dec 15, 2025	51.58	53.38	51.44	51.84	51.84	-0.37%	1,461,473
Dec 12, 2025	52.52	52.69	51.33	52.03	52.03	0.72%	906,370
Dec 11, 2025	51.79	52.80	51.27	51.66	51.66	0.06%	1,282,123
Dec 10, 2025	50.79	52.09	50.05	51.63	51.63	3.26%	1,166,553
Dec 9, 2025	50.90	51.79	49.87	50.00	50.00	-2.86%	1,151,457
Dec 8, 2025	50.30	52.05	50.21	51.47	51.47	2.63%	1,213,591