Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	65.14	65.79	59.63	61.02	61.02	-3.77%	1,893,315
Jan 28, 2026	64.58	65.08	62.95	63.41	63.41	-0.89%	1,230,129
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%	947,898
Jan 20, 2026	59.60	60.22	58.25	60.17	60.17	0.28%	1,287,395
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%	1,196,871
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%	961,664
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%	1,140,913
Dec 8, 2025	50.30	52.05	50.21	51.47	51.47	2.63%	1,213,591
Dec 5, 2025	48.55	50.52	48.33	50.15	50.15	4.61%	1,814,717
Dec 4, 2025	48.90	49.21	47.52	47.94	47.94	-0.89%	880,798
Dec 3, 2025	47.50	49.29	47.50	48.37	48.37	2.52%	1,131,296
Dec 2, 2025	46.90	47.65	46.20	47.18	47.18	-0.02%	1,149,172
Dec 1, 2025	48.30	49.08	46.65	47.19	47.19	-3.85%	1,275,560
Nov 28, 2025	47.50	49.43	47.49	49.08	49.08	2.19%	965,438
Nov 27, 2025	49.29	49.40	47.30	48.03	48.03	-1.94%	814,124
Nov 26, 2025	48.50	49.38	48.13	48.98	48.98	2.99%	1,385,383
Nov 25, 2025	48.64	48.64	46.57	47.56	47.56	0.57%	1,238,704
Nov 24, 2025	49.00	49.25	46.87	47.29	47.29	-3.17%	1,735,562
Nov 21, 2025	49.20	49.92	48.51	48.84	48.84	-3.82%	2,227,804
Nov 20, 2025	49.10	50.78	48.92	50.78	50.78	4.51%	1,845,428
Nov 19, 2025	49.50	49.95	47.45	48.59	48.59	-0.33%	1,580,410
Nov 18, 2025	50.18	51.25	48.71	48.75	48.75	-2.52%	2,093,118
Nov 17, 2025	50.10	50.73	49.22	50.01	50.01	-1.44%	1,461,337