Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	46.85	47.77	45.96	46.11	-	-2.14%	626,836
Nov 3, 2025	48.75	49.99	46.70	47.12	47.12	-2.64%	2,331,183
Oct 31, 2025	48.20	49.50	47.18	48.40	48.40	0.41%	2,955,152
Oct 30, 2025	44.84	48.62	44.84	48.20	48.20	13.73%	4,869,919
Oct 29, 2025	42.49	43.13	41.95	42.38	42.38	0.55%	1,145,590
Oct 28, 2025	43.80	44.38	41.83	42.15	42.15	-6.19%	1,757,601
Oct 27, 2025	45.29	46.09	44.70	44.93	44.93	-0.02%	1,325,327
Oct 24, 2025	42.80	45.39	42.64	44.94	44.94	6.49%	2,979,128
Oct 23, 2025	41.24	42.20	40.50	42.20	42.20	2.88%	1,293,901
Oct 22, 2025	41.40	41.84	40.64	41.02	41.02	-2.73%	1,549,770
Oct 21, 2025	42.38	43.37	41.99	42.17	42.17	1.86%	1,211,775
Oct 20, 2025	41.18	41.70	40.96	41.40	41.40	-0.89%	1,043,073
Oct 17, 2025	41.81	42.42	41.00	41.77	41.77	-1.69%	1,953,407
Oct 16, 2025	43.05	43.28	42.10	42.49	42.49	-1.48%	1,668,603
Oct 15, 2025	43.95	44.54	42.94	43.13	43.13	-0.87%	2,314,890
Oct 14, 2025	44.21	45.16	42.72	43.51	43.51	2.18%	2,426,868
Oct 13, 2025	42.25	43.85	42.12	42.58	42.58	-3.53%	1,886,630
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%	2,284,939
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