Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	63.92	66.56	63.70	65.41	65.41	1.22%	667,783
Aug 18, 2026	66.81	67.05	64.30	64.62	64.62	-3.84%	879,348
Aug 17, 2026	65.50	68.15	65.35	67.20	67.20	1.83%	701,309
Aug 14, 2026	64.34	65.99	64.05	65.99	65.99	0.72%	699,044
Aug 13, 2026	67.00	67.20	65.26	65.52	65.52	-1.61%	621,136
Aug 12, 2026	64.75	67.23	64.20	66.59	66.59	2.10%	863,369
Aug 11, 2026	64.78	66.00	63.91	65.22	65.22	0.60%	621,093
Aug 10, 2026	64.50	65.84	64.31	64.83	64.83	1.03%	986,002
Aug 7, 2026	61.80	64.53	61.70	64.17	64.17	3.83%	972,868
Aug 6, 2026	61.00	62.92	60.79	61.80	61.80	1.76%	1,064,814
Aug 5, 2026	60.50	61.50	60.26	60.73	60.73	2.29%	1,111,968
Aug 4, 2026	57.73	59.73	57.68	59.37	59.37	2.84%	1,697,360
Aug 3, 2026	57.98	58.61	56.96	57.73	57.73	-0.43%	1,939,408
Jul 31, 2026	59.02	60.13	57.55	57.98	57.98	0.33%	1,312,206
Jul 30, 2026	56.98	58.84	56.03	57.79	57.79	3.90%	1,432,054
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