Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	47.00	47.17	45.21	46.59	46.59	-3.36%	984,626
Nov 5, 2026	45.00	48.21	44.77	48.21	48.21	11.19%	1,341,106
Nov 4, 2026	44.34	45.11	43.22	43.36	43.36	-3.19%	1,402,347
Nov 3, 2026	44.81	45.68	44.08	44.79	44.79	0.40%	1,048,284
Nov 2, 2026	43.70	45.08	43.44	44.61	44.61	1.18%	731,622
Oct 30, 2026	44.80	44.93	43.76	44.09	44.09	-1.72%	1,525,545
Oct 29, 2026	45.76	46.18	44.59	44.86	44.86	-0.97%	1,134,705
Oct 28, 2026	45.09	45.94	44.93	45.30	45.30	3.12%	1,298,566
Oct 27, 2026	43.00	44.43	42.60	43.93	43.93	2.09%	1,263,464
Oct 26, 2026	42.60	43.30	41.62	43.03	43.03	1.58%	1,549,667
Oct 23, 2026	43.38	44.04	42.03	42.36	42.36	-4.27%	1,577,226
Oct 22, 2026	45.00	45.46	43.80	44.25	44.25	-2.40%	1,533,842
Oct 21, 2026	45.81	46.46	45.20	45.34	45.34	-0.26%	1,215,977
Oct 20, 2026	43.96	45.49	43.72	45.46	45.46	2.07%	1,086,408
Oct 19, 2026	44.23	44.80	43.11	44.54	44.54	-0.29%	1,216,967
Oct 16, 2026	44.80	45.00	43.84	44.67	44.67	0.65%	1,859,149
Oct 15, 2026	45.80	45.95	44.14	44.38	44.38	-4.85%	1,245,552
Oct 14, 2026	46.80	47.47	46.24	46.64	46.64	1.81%	1,251,437
Oct 13, 2026	48.70	48.75	45.32	45.81	45.81	-6.66%	1,882,167
Oct 12, 2026	49.70	50.96	48.41	49.08	49.08	-0.57%	954,454
Oct 9, 2026	49.70	50.38	49.12	49.36	49.36	-0.62%	1,143,418
Oct 8, 2026	50.50	51.00	49.23	49.67	49.67	-4.39%	1,353,630
Oct 7, 2026	51.24	52.25	51.02	51.95	51.95	0.95%	724,336
Oct 6, 2026	50.85	51.74	50.59	51.46	51.46	2.45%	617,536
Oct 5, 2026	51.30	51.45	50.20	50.23	50.23	-1.47%	514,457
Oct 2, 2026	50.21	51.34	49.78	50.98	50.98	2.16%	933,771
Oct 1, 2026	51.50	51.85	49.90	49.90	49.90	-4.57%	1,042,971
Sep 30, 2026	51.95	53.29	51.40	52.29	52.29	-0.19%	1,097,983
Sep 29, 2026	51.75	52.89	51.53	52.39	52.39	1.10%	690,409
Sep 28, 2026	51.80	53.16	51.21	51.82	51.82	-1.13%	841,184
Sep 25, 2026	53.40	53.76	51.11	52.41	52.41	-3.27%	1,245,328
Sep 24, 2026	53.70	54.33	52.60	54.18	54.18	-1.02%	1,306,951
Sep 23, 2026	54.60	55.74	54.46	54.74	54.74	1.16%	962,299
Sep 22, 2026	53.97	54.73	53.86	54.11	54.11	1.48%	901,657
Sep 21, 2026	52.08	53.68	51.81	53.32	53.32	0.93%	876,448
Sep 18, 2026	54.85	55.35	52.83	52.83	52.83	-2.35%	3,366,747
Sep 17, 2026	55.39	55.39	53.80	54.10	54.10	-0.41%	1,488,692
Sep 16, 2026	54.67	54.98	53.00	54.32	54.32	-	2,215,117
Sep 15, 2026	56.20	56.42	54.12	54.32	54.32	-4.30%	1,290,039
Sep 14, 2026	58.65	59.30	56.69	56.76	56.76	-4.40%	942,867
Sep 11, 2026	60.00	60.64	58.37	59.37	59.37	-3.12%	1,730,393
Sep 10, 2026	61.70	62.12	60.50	61.28	61.28	-2.53%	1,191,336
Sep 9, 2026	63.61	63.92	61.70	62.87	62.87	0.43%	720,932
Sep 8, 2026	62.75	63.60	62.20	62.60	62.60	0.59%	634,220
Sep 7, 2026	62.03	63.37	61.31	63.06	62.23	0.99%	664,117
Sep 4, 2026	63.04	63.11	60.61	62.44	61.62	-1.41%	1,200,932
Sep 3, 2026	62.29	64.11	61.90	63.33	62.50	1.92%	1,128,535
Sep 2, 2026	64.00	64.30	60.99	62.14	61.32	-4.40%	1,112,646
Sep 1, 2026	64.27	65.84	63.50	65.00	64.14	0.57%	1,382,897
Aug 31, 2026	63.71	66.27	62.86	64.63	63.78	-1.27%	1,650,836