Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	56.98	57.94	56.03	57.80	-	3.92%	2,509,783
Jul 29, 2026	55.01	56.52	54.47	55.62	55.62	4.75%	2,463,369
Jul 28, 2026	54.30	54.57	52.61	53.10	53.10	-2.93%	674,453
Jul 27, 2026	54.28	55.30	54.13	54.70	54.70	2.17%	1,058,464
Jul 24, 2026	54.28	54.30	52.85	53.54	53.54	-2.33%	803,840
Jul 23, 2026	55.09	55.82	54.35	54.82	54.82	2.22%	1,172,766
Jul 22, 2026	53.32	54.24	52.97	53.63	53.63	1.78%	1,268,652
Jul 21, 2026	54.25	54.85	52.60	52.69	52.69	-3.48%	1,136,781
Jul 20, 2026	57.36	57.60	54.59	54.59	54.59	-3.86%	730,945
Jul 17, 2026	57.36	57.38	55.80	56.78	56.78	-2.61%	1,361,200
Jul 16, 2026	59.77	59.96	56.92	58.30	58.30	-3.35%	760,953
Jul 15, 2026	59.42	60.65	59.20	60.32	60.32	2.41%	663,675
Jul 14, 2026	58.10	58.90	57.40	58.90	58.90	1.48%	607,337
Jul 13, 2026	60.15	60.83	56.85	58.04	58.04	-2.78%	945,132
Jul 10, 2026	59.00	60.11	58.16	59.70	59.70	2.07%	747,619
Jul 9, 2026	58.80	59.61	57.35	58.49	58.49	-0.65%	657,680
Jul 8, 2026	59.78	60.18	58.22	58.87	58.87	-3.41%	952,869
Jul 7, 2026	64.41	64.52	60.80	60.95	60.95	-5.56%	730,744
Jul 6, 2026	64.92	65.78	63.82	64.54	64.54	-0.81%	655,191
Jul 3, 2026	63.49	65.50	63.00	65.07	65.07	2.05%	705,134
Jul 2, 2026	62.99	64.57	62.54	63.76	63.76	0.84%	904,790
Jul 1, 2026	62.65	63.96	61.68	63.23	63.23	1.87%	1,399,522
Jun 30, 2026	61.50	62.97	59.21	62.07	62.07	-0.13%	1,950,517
Jun 29, 2026	63.49	64.04	61.25	62.15	62.15	-1.57%	1,070,315
Jun 26, 2026	64.00	65.54	62.95	63.14	63.14	-1.56%	1,177,023
Jun 25, 2026	64.42	64.77	63.30	64.14	64.14	-2.61%	951,226
Jun 24, 2026	64.42	65.98	63.53	65.86	65.86	1.40%	760,395
Jun 23, 2026	67.38	67.86	64.00	64.95	64.95	-2.52%	1,319,572
Jun 22, 2026	69.70	69.86	66.12	66.63	66.63	-3.64%	767,440
Jun 19, 2026	68.85	69.15	67.27	69.15	69.15	-2.29%	2,320,777
Jun 18, 2026	71.42	71.57	69.23	70.77	70.77	-1.67%	653,334
Jun 17, 2026	70.29	73.00	69.87	71.97	71.97	1.67%	660,889
Jun 16, 2026	70.86	71.95	69.56	70.79	70.79	-0.90%	552,145
Jun 15, 2026	69.50	71.88	69.09	71.43	71.43	4.77%	591,777
Jun 12, 2026	67.65	68.80	67.25	68.18	68.18	4.59%	1,062,150
Jun 11, 2026	63.00	65.39	61.41	65.19	65.19	1.57%	786,983
Jun 10, 2026	66.20	66.45	63.17	64.18	64.18	-2.52%	763,185
Jun 9, 2026	66.00	66.24	64.72	65.84	65.84	-2.56%	1,601,103
Jun 5, 2026	70.44	70.65	67.33	67.57	67.57	-5.08%	1,122,052
Jun 4, 2026	72.50	73.24	70.81	71.19	71.19	-2.27%	1,069,389
Jun 3, 2026	73.77	74.40	72.84	72.84	72.84	0.10%	559,256
Jun 2, 2026	74.00	74.21	71.73	72.77	72.77	-2.10%	882,185
Jun 1, 2026	71.80	74.94	71.50	74.33	74.33	1.17%	669,678
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