Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	51.75	52.89	51.53	51.92	-	0.19%	469,386
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
Aug 28, 2026	64.00	65.46	63.61	65.46	64.60	0.14%	1,336,449
Aug 27, 2026	69.80	70.87	63.31	65.37	64.51	-2.27%	1,798,072
Aug 26, 2026	67.65	68.06	66.61	66.89	66.01	0.31%	717,085
Aug 25, 2026	68.28	68.91	66.68	66.68	65.80	-3.46%	815,052
Aug 24, 2026	68.50	69.53	67.61	69.07	68.16	4.19%	821,085
Aug 21, 2026	65.86	67.39	64.79	66.29	65.42	1.18%	999,485
Aug 20, 2026	66.35	66.39	64.64	65.52	64.66	0.17%	638,778
Aug 19, 2026	63.92	66.56	63.70	65.41	64.55	1.22%	667,783
Aug 18, 2026	66.81	67.05	64.30	64.62	63.77	-3.84%	932,341
Aug 17, 2026	65.50	68.15	65.35	67.20	66.32	1.83%	703,680
Aug 14, 2026	64.34	65.99	64.05	65.99	65.12	0.72%	699,044
Aug 13, 2026	67.00	67.20	65.26	65.52	64.66	-1.61%	621,136
Aug 12, 2026	64.75	67.23	64.20	66.59	65.71	2.10%	863,369
Aug 11, 2026	64.78	66.00	63.91	65.22	64.36	0.60%	621,093
Aug 10, 2026	64.50	65.84	64.31	64.83	63.98	1.03%	986,002
Aug 7, 2026	61.80	64.53	61.70	64.17	63.33	3.83%	972,868
Aug 6, 2026	61.00	62.92	60.79	61.80	60.99	1.76%	1,064,814
Aug 5, 2026	60.50	61.50	60.26	60.73	59.93	2.29%	1,111,968
Aug 4, 2026	57.73	59.73	57.68	59.37	58.59	2.84%	1,697,360
Aug 3, 2026	57.98	58.61	56.96	57.73	56.97	-0.43%	1,939,408
Jul 31, 2026	59.02	60.13	57.55	57.98	57.22	0.33%	1,312,206
Jul 30, 2026	56.98	58.84	56.03	57.79	57.03	3.90%	1,435,142
Jul 29, 2026	55.01	56.52	54.47	55.62	54.89	4.75%	2,463,369
Jul 28, 2026	54.30	54.57	52.61	53.10	52.40	-2.93%	675,878
Jul 27, 2026	54.28	55.30	54.13	54.70	53.98	2.17%	1,058,464
Jul 24, 2026	54.28	54.30	52.85	53.54	52.84	-2.33%	803,840
Jul 23, 2026	55.09	55.82	54.35	54.82	54.10	2.22%	1,172,766
Jul 22, 2026	53.32	54.24	52.97	53.63	52.92	1.78%	1,268,652