Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	71.50	73.47	71.47	73.47	73.47	3.76%	1,019,223
May 28, 2026	69.98	71.95	69.75	70.81	70.81	-0.23%	1,069,129
May 27, 2026	71.89	72.80	70.51	70.97	70.97	-0.74%	1,049,849
May 26, 2026	71.52	72.94	70.87	71.50	71.50	-0.04%	861,635
May 25, 2026	71.00	72.13	69.77	71.53	71.53	2.68%	1,147,826
May 22, 2026	69.99	70.30	68.92	69.66	69.66	0.58%	1,139,320
May 21, 2026	69.07	70.48	68.95	69.26	69.26	2.90%	1,515,459
May 20, 2026	65.76	67.70	65.33	67.31	67.31	2.39%	835,703
May 19, 2026	64.25	65.74	63.44	65.74	65.74	2.56%	1,374,297
May 18, 2026	65.17	65.19	63.13	64.10	64.10	-1.03%	890,473
May 15, 2026	67.47	67.50	63.97	64.77	64.77	-7.68%	1,541,537
May 14, 2026	70.03	70.61	68.80	70.16	70.16	-0.65%	1,146,270
May 13, 2026	69.91	71.79	69.85	70.62	70.62	1.07%	1,104,959
May 12, 2026	69.40	70.52	69.17	69.87	69.87	1.26%	1,313,851
May 11, 2026	69.39	70.52	68.66	69.00	69.00	-0.79%	1,246,094
May 8, 2026	70.00	71.62	69.02	69.55	69.55	-2.51%	1,170,211
May 7, 2026	70.30	71.72	70.04	71.34	71.34	2.94%	1,523,247
May 6, 2026	67.00	69.32	66.88	69.30	69.30	3.96%	1,200,678
May 5, 2026	66.24	67.29	66.17	66.66	66.66	-0.48%	620,919
May 4, 2026	66.65	67.63	65.85	66.98	66.98	0.42%	811,878
May 1, 2026	65.00	67.15	65.00	66.70	66.70	4.69%	1,520,104
Apr 30, 2026	67.00	67.80	63.31	63.71	63.71	2.96%	2,106,316
Apr 29, 2026	59.79	61.90	59.79	61.88	61.88	0.83%	637,179
Apr 28, 2026	59.73	61.66	59.18	61.37	61.37	4.00%	906,623
Apr 27, 2026	58.10	60.65	57.70	59.01	59.01	-0.61%	723,941
Apr 24, 2026	60.75	61.30	58.64	59.37	59.37	-1.74%	725,701
Apr 23, 2026	63.19	63.83	59.54	60.42	60.42	-4.11%	743,854
Apr 22, 2026	62.57	63.23	61.97	63.01	63.01	0.38%	675,090
Apr 21, 2026	62.62	64.09	61.75	62.77	62.77	0.84%	915,071
Apr 20, 2026	62.19	62.98	60.50	62.25	62.25	-2.03%	850,915
Apr 17, 2026	61.01	63.54	61.00	63.54	63.54	7.08%	1,895,634
Apr 16, 2026	59.00	60.00	58.32	59.34	59.34	1.75%	2,003,825
Apr 15, 2026	58.88	59.30	58.18	58.32	58.32	0.15%	1,100,154
Apr 14, 2026	59.19	59.43	56.90	58.23	58.23	1.16%	1,184,677
Apr 13, 2026	57.02	57.64	56.02	57.56	57.56	-0.72%	1,006,882
Apr 10, 2026	59.00	59.00	57.56	57.98	57.98	-0.41%	735,374
Apr 9, 2026	56.70	58.80	56.52	58.22	58.22	0.03%	985,388
Apr 8, 2026	56.65	59.47	56.58	58.20	58.20	6.81%	1,574,717
Apr 7, 2026	54.38	55.39	53.59	54.49	54.49	3.44%	735,240
Apr 2, 2026	56.50	58.00	52.68	52.68	52.68	-6.58%	1,555,214
Apr 1, 2026	56.56	56.85	55.02	56.39	56.39	5.19%	1,027,986
Mar 31, 2026	54.70	54.87	52.85	53.61	53.61	-3.70%	1,529,836
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%	1,450,420