Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	68.85	69.04	67.27	67.46	-	-4.68%	870,794
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
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