Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	44.28	46.89	44.08	44.14	44.14	-1.19%	2,916,997
Oct 9, 2025	44.82	45.05	43.59	44.67	44.67	2.38%	2,541,155
Oct 8, 2025	42.37	43.63	42.34	43.63	43.63	3.14%	2,541,155
Oct 7, 2025	41.25	42.40	41.12	42.30	42.30	3.27%	2,053,236
Oct 6, 2025	40.50	41.27	40.43	40.96	40.96	-	1,626,948
Oct 5, 2025	40.50	41.27	40.43	40.96	40.96	0.89%	1,201,615
Oct 3, 2025	41.30	41.63	40.21	40.60	40.60	-1.55%	1,932,778
Oct 2, 2025	40.61	41.31	39.90	41.24	41.24	4.19%	2,284,939
Oct 1, 2025	39.88	40.07	38.57	39.58	39.58	-3.79%	2,616,094
Sep 30, 2025	41.05	42.05	39.97	41.14	41.14	0.44%	3,148,194
Sep 29, 2025	41.55	42.04	40.85	40.96	40.96	-0.80%	3,035,775
Sep 26, 2025	41.54	42.46	41.09	41.29	41.29	-0.79%	2,352,724
Sep 25, 2025	40.03	41.65	39.59	41.62	41.62	2.59%	2,236,834
Sep 24, 2025	39.39	40.57	39.01	40.57	40.57	4.51%	2,080,709
Sep 23, 2025	39.60	40.42	38.73	38.82	38.82	-0.56%	1,977,671
Sep 22, 2025	39.01	39.66	38.44	39.04	39.04	0.46%	1,629,337
Sep 19, 2025	38.36	39.20	37.15	38.86	38.86	0.91%	4,292,157
Sep 18, 2025	38.01	39.24	37.87	38.51	38.51	0.21%	1,441,890
Sep 17, 2025	38.92	39.08	37.66	38.43	38.43	-1.66%	1,670,881
Sep 16, 2025	39.39	40.44	39.01	39.08	39.08	1.09%	2,227,921
Sep 15, 2025	37.40	38.66	37.01	38.66	38.66	3.23%	1,706,500
Sep 12, 2025	36.50	37.49	36.20	37.45	37.45	4.29%	1,516,922
Sep 11, 2025	36.19	36.69	35.80	35.91	35.91	0.50%	2,099,500
Sep 10, 2025	36.00	36.23	34.12	35.73	35.73	-6.34%	3,888,303
Sep 9, 2025	37.40	38.15	36.96	38.15	38.15	0.93%	1,631,779
Sep 8, 2025	37.40	38.27	37.33	37.80	37.80	1.89%	1,520,924
Sep 5, 2025	36.70	37.55	36.37	37.10	37.10	0.84%	2,332,523
Sep 4, 2025	36.90	37.56	36.33	36.79	36.79	1.29%	1,902,697
Sep 3, 2025	36.51	36.80	35.93	36.32	36.32	-1.28%	1,677,963
Sep 2, 2025	36.61	37.16	36.55	36.79	36.79	-0.19%	1,372,411
Sep 1, 2025	36.75	37.03	36.12	36.86	36.86	-1.44%	1,759,204
Aug 29, 2025	36.49	37.40	36.09	37.40	37.40	1.44%	3,319,514
Aug 28, 2025	35.50	37.10	35.15	36.87	36.87	-1.55%	3,503,600
Aug 27, 2025	36.31	37.50	35.89	37.45	37.45	6.76%	3,616,240
Aug 26, 2025	36.75	36.92	34.81	35.08	35.08	-5.21%	3,186,007
Aug 25, 2025	36.99	37.72	36.81	37.01	37.01	3.70%	2,256,007
Aug 22, 2025	36.85	37.13	35.31	35.69	35.69	-3.20%	2,183,487
Aug 21, 2025	35.80	37.23	35.62	36.87	36.87	4.48%	2,351,358
Aug 20, 2025	36.78	36.99	35.01	35.29	35.29	-5.16%	2,554,655
Aug 19, 2025	37.00	37.71	36.53	37.21	37.21	0.24%	4,981,625
Aug 18, 2025	36.46	37.45	36.46	37.12	37.12	1.31%	1,360,853
Aug 15, 2025	36.11	36.82	35.99	36.64	36.64	1.75%	1,236,240
Aug 14, 2025	36.42	37.37	35.82	36.01	36.01	0.70%	2,079,850
Aug 13, 2025	37.20	37.30	35.47	35.76	35.76	-4.64%	3,127,635
Aug 12, 2025	37.46	38.60	36.67	37.50	37.50	-1.63%	3,798,509
Aug 11, 2025	36.22	38.62	36.05	38.12	38.12	12.18%	5,342,518
Aug 8, 2025	33.27	34.35	33.02	33.98	33.98	2.16%	2,815,683
Aug 7, 2025	32.75	34.00	32.52	33.26	33.26	0.33%	2,650,839
Aug 6, 2025	32.98	33.67	32.68	33.15	33.15	0.64%	2,235,847
Aug 5, 2025	31.52	33.00	31.38	32.94	32.94	7.09%	3,170,682