Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	58.60	60.37	57.98	60.36	-	5.07%	767,580
Mar 10, 2026	55.89	57.77	55.01	57.45	57.45	5.78%	1,204,727
Mar 9, 2026	53.35	54.31	50.99	54.31	54.31	-1.61%	1,787,703
Mar 6, 2026	54.31	55.28	53.76	55.20	55.20	-1.53%	1,165,622
Mar 5, 2026	56.27	57.11	55.13	56.06	56.06	0.63%	1,392,505
Mar 4, 2026	55.46	57.56	54.83	55.71	55.71	-0.59%	1,687,374
Mar 3, 2026	60.01	60.96	55.28	56.04	56.04	-6.13%	1,294,696
Mar 2, 2026	59.33	62.49	59.25	59.70	59.70	-2.10%	1,390,142
Feb 27, 2026	60.30	61.97	60.10	60.98	60.98	0.86%	1,493,584
Feb 26, 2026	59.30	61.61	59.10	60.46	60.46	4.01%	1,855,254
Feb 25, 2026	57.49	59.24	57.38	58.13	58.13	1.47%	1,830,103
Feb 24, 2026	55.01	57.68	53.98	57.29	57.29	6.49%	1,875,987
Feb 23, 2026	52.10	54.11	52.06	53.80	53.80	4.98%	1,067,776
Feb 20, 2026	54.90	56.41	50.80	51.25	51.25	-5.25%	1,463,491
Feb 19, 2026	55.00	55.25	53.43	54.09	54.09	0.63%	776,208
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