Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	54.70	54.87	52.85	53.84	-	-3.30%	1,072,976
Mar 30, 2026	55.15	56.13	54.18	55.67	55.67	-1.80%	1,545,963
Mar 27, 2026	54.35	56.90	54.14	56.69	56.69	2.40%	1,136,955
Mar 26, 2026	56.50	56.53	54.70	55.36	55.36	-2.62%	1,482,906
Mar 25, 2026	53.99	56.87	53.99	56.85	56.85	7.41%	1,315,910
Mar 24, 2026	53.19	53.90	52.16	52.93	52.93	4.56%	1,123,763
Mar 23, 2026	50.35	50.99	48.27	50.62	50.62	-2.07%	1,220,547
Mar 20, 2026	49.66	52.24	48.88	51.69	51.69	0.53%	2,076,392
Mar 19, 2026	53.41	53.60	50.92	51.42	51.42	-5.30%	1,430,933
Mar 18, 2026	54.55	55.64	53.78	54.30	54.30	-1.56%	845,709
Mar 17, 2026	55.55	55.80	54.07	55.16	55.16	0.75%	674,819
Mar 16, 2026	55.55	55.67	54.24	54.75	54.75	-4.75%	1,432,588
Mar 13, 2026	57.81	58.72	57.01	57.48	57.48	-1.32%	1,000,868
Mar 12, 2026	60.40	60.73	57.85	58.25	58.25	-3.45%	1,008,170
Mar 11, 2026	58.60	60.50	57.98	60.33	60.33	5.01%	1,096,174
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