Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.35	30.35	30.35	30.35	30.35	-5.70%	-
Feb 19, 2026	32.18	32.18	32.18	32.18	32.18	0.81%	-
Feb 18, 2026	31.92	31.92	31.92	31.92	31.92	4.78%	-
Feb 17, 2026	30.47	30.47	30.47	30.47	30.47	-0.47%	-
Feb 16, 2026	30.61	30.61	30.61	30.61	30.61	-0.50%	-
Feb 13, 2026	30.77	30.77	30.77	30.77	30.77	-1.94%	-
Feb 12, 2026	31.90	31.90	31.38	31.38	31.38	0.46%	100
Feb 11, 2026	31.23	31.23	31.23	31.23	31.23	1.79%	-
Feb 10, 2026	30.68	30.68	30.68	30.68	30.68	-0.10%	-
Feb 9, 2026	30.71	30.71	30.71	30.71	30.71	-0.47%	75
Feb 6, 2026	30.15	30.86	30.15	30.86	30.86	-2.71%	100
Feb 5, 2026	31.72	31.72	31.72	31.72	31.72	-2.71%	-
Feb 4, 2026	32.60	32.60	32.60	32.60	32.60	0.34%	-
Feb 3, 2026	32.49	32.49	32.49	32.49	32.49	0.08%	-
Feb 2, 2026	32.47	32.47	32.47	32.47	32.47	-1.65%	-
Jan 30, 2026	33.01	33.01	33.01	33.01	33.01	-6.84%	-
Jan 29, 2026	35.44	35.44	35.44	35.44	35.44	-3.38%	850
Jan 28, 2026	36.68	36.68	36.68	36.68	36.68	-0.19%	-
Jan 27, 2026	36.75	36.75	36.75	36.75	36.75	2.06%	-
Jan 26, 2026	36.01	36.01	36.01	36.01	36.01	-	-
Jan 23, 2026	36.01	36.01	36.01	36.01	36.01	1.22%	-
Jan 22, 2026	35.57	35.57	35.57	35.57	35.57	0.88%	-
Jan 21, 2026	35.26	35.26	35.26	35.26	35.26	2.35%	-
Jan 20, 2026	34.45	34.45	34.45	34.45	34.45	-0.75%	-
Jan 19, 2026	34.71	34.71	34.71	34.71	34.71	1.73%	-
Jan 16, 2026	34.12	34.12	34.12	34.12	34.12	-4.28%	-
Jan 15, 2026	34.97	35.65	34.97	35.65	35.65	2.28%	30
Jan 14, 2026	34.85	34.85	34.85	34.85	34.85	0.80%	-
Jan 13, 2026	34.58	34.58	34.58	34.58	34.58	2.16%	-
Jan 12, 2026	33.19	33.85	33.19	33.85	33.85	4.67%	25
Jan 9, 2026	32.34	32.34	32.34	32.34	32.34	0.47%	-
Jan 8, 2026	32.19	32.19	32.19	32.19	32.19	-1.54%	-
Jan 7, 2026	32.69	32.69	32.69	32.69	32.69	-0.67%	-
Jan 6, 2026	32.91	32.91	32.91	32.91	32.91	4.54%	-
Jan 5, 2026	31.48	31.48	31.48	31.48	31.48	0.62%	-
Jan 2, 2026	31.29	31.29	31.29	31.29	31.29	0.90%	-
Dec 30, 2025	30.83	31.55	30.83	31.01	31.01	-0.19%	7,400
Dec 29, 2025	31.07	31.07	31.07	31.07	31.07	-3.87%	-
Dec 23, 2025	31.57	32.32	31.57	32.32	32.32	3.26%	221
Dec 22, 2025	31.30	31.30	31.30	31.30	31.30	6.77%	-
Dec 19, 2025	29.31	29.31	29.31	29.31	29.31	0.27%	-
Dec 18, 2025	29.23	29.23	29.23	29.23	29.23	-0.73%	-
Dec 17, 2025	29.45	29.45	29.45	29.45	29.45	4.58%	-
Dec 16, 2025	28.16	28.16	28.16	28.16	28.16	-3.71%	-
Dec 15, 2025	29.12	29.24	29.12	29.24	29.24	0.31%	233
Dec 12, 2025	29.15	29.15	29.15	29.15	29.15	0.90%	-
Dec 11, 2025	28.89	28.89	28.89	28.89	28.89	-1.18%	-
Dec 10, 2025	29.24	29.24	29.24	29.24	29.24	3.69%	-
Dec 9, 2025	28.20	28.20	28.20	28.20	28.20	-4.88%	-
Dec 8, 2025	29.64	29.64	29.64	29.64	29.64	5.31%	150