Mineral Resources Limited (MALRY)
OTCMKTS · Delayed Price · Currency is USD
19.79
+1.03 (5.46%)
Jul 21, 2025, 12:42 PM EDT
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 18.89 | 19.37 | 18.76 | 18.76 | 18.76 | 2.57% | 7,534 |
| Jul 17, 2025 | 18.01 | 18.29 | 18.00 | 18.29 | 18.29 | 1.72% | 42,346 |
| Jul 16, 2025 | 17.89 | 17.99 | 17.84 | 17.98 | 17.98 | 1.30% | 3,768 |
| Jul 15, 2025 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | -3.48% | 1,640 |
| Jul 14, 2025 | 18.36 | 18.45 | 18.30 | 18.39 | 18.39 | 2.17% | 8,435 |
| Jul 11, 2025 | 17.45 | 18.00 | 17.45 | 18.00 | 18.00 | 6.38% | 839 |
| Jul 10, 2025 | 16.72 | 16.93 | 16.72 | 16.92 | 16.92 | 4.64% | 6,617 |
| Jul 9, 2025 | 16.14 | 16.35 | 16.05 | 16.17 | 16.17 | 2.15% | 6,097 |
| Jul 8, 2025 | 15.73 | 15.83 | 15.73 | 15.83 | 15.83 | 0.32% | 6,769 |
| Jul 7, 2025 | 15.42 | 15.78 | 15.42 | 15.78 | 15.78 | -1.63% | 1,458 |
| Jul 3, 2025 | 16.06 | 16.07 | 16.01 | 16.04 | 16.04 | 7.44% | 2,501 |
| Jul 2, 2025 | 15.00 | 15.00 | 14.63 | 14.93 | 14.93 | 3.90% | 29,148 |
| Jul 1, 2025 | 14.88 | 14.88 | 14.37 | 14.37 | 14.37 | 1.91% | 7,034 |
| Jun 30, 2025 | 13.55 | 14.10 | 13.55 | 14.10 | 14.10 | 2.17% | 1,822 |
| Jun 27, 2025 | 13.82 | 13.88 | 13.74 | 13.80 | 13.80 | -0.25% | 1,907 |
| Jun 26, 2025 | 13.75 | 13.86 | 13.75 | 13.84 | 13.84 | 6.51% | 24,246 |
| Jun 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -6.88% | 1,148 |
| Jun 24, 2025 | 13.42 | 13.95 | 13.42 | 13.95 | 13.95 | 4.65% | 11,706 |
| Jun 23, 2025 | 13.15 | 13.33 | 13.09 | 13.33 | 13.33 | 0.98% | 2,967 |
| Jun 20, 2025 | 12.92 | 13.42 | 12.92 | 13.20 | 13.20 | -10.01% | 7,018 |
| Jun 18, 2025 | 14.60 | 14.68 | 14.60 | 14.67 | 14.67 | -4.31% | 2,333 |
| Jun 17, 2025 | 15.31 | 15.33 | 14.88 | 15.33 | 15.33 | 0.13% | 7,467 |
| Jun 16, 2025 | 15.44 | 15.48 | 15.14 | 15.31 | 15.31 | -0.65% | 8,581 |
| Jun 13, 2025 | 15.80 | 15.80 | 14.90 | 15.41 | 15.41 | -0.93% | 10,856 |
| Jun 12, 2025 | 15.41 | 15.56 | 15.41 | 15.56 | 15.56 | -7.16% | 5,026 |
| Jun 11, 2025 | 16.71 | 16.81 | 16.71 | 16.76 | 16.76 | 3.16% | 1,202 |
| Jun 10, 2025 | 16.30 | 16.30 | 16.24 | 16.24 | 16.24 | 3.78% | 822 |
| Jun 9, 2025 | 15.51 | 15.71 | 15.51 | 15.65 | 15.65 | 1.69% | 6,932 |
| Jun 6, 2025 | 15.48 | 15.48 | 15.39 | 15.39 | 15.39 | 2.02% | 5,808 |
| Jun 5, 2025 | 14.40 | 15.14 | 14.40 | 15.09 | 15.09 | 15.06% | 2,616 |
| Jun 4, 2025 | 13.56 | 13.56 | 13.01 | 13.11 | 13.11 | 9.25% | 6,710 |
| Jun 3, 2025 | 12.00 | 12.04 | 11.97 | 12.00 | 12.00 | -6.69% | 2,404 |
| Jun 2, 2025 | 12.77 | 12.86 | 12.72 | 12.86 | 12.86 | -9.31% | 3,396 |
| May 30, 2025 | 14.36 | 14.36 | 14.05 | 14.18 | 14.18 | -1.90% | 958 |
| May 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.66% | 819 |
| May 28, 2025 | 14.33 | 14.36 | 14.33 | 14.36 | 14.36 | -6.02% | 729 |
| May 27, 2025 | 15.34 | 15.35 | 15.26 | 15.28 | 15.28 | -0.88% | 16,936 |
| May 23, 2025 | 15.44 | 15.44 | 15.42 | 15.42 | 15.42 | 1.82% | 780 |
| May 22, 2025 | 15.06 | 15.24 | 15.06 | 15.14 | 15.14 | 1.68% | 10,051 |
| May 21, 2025 | 15.16 | 15.16 | 14.89 | 14.89 | 14.89 | -5.52% | 8,096 |
| May 20, 2025 | 16.42 | 16.75 | 15.76 | 15.76 | 15.76 | 0.77% | 5,040 |
| May 19, 2025 | 15.43 | 16.40 | 15.42 | 15.64 | 15.64 | -7.95% | 13,836 |
| May 16, 2025 | 17.11 | 17.11 | 16.87 | 16.99 | 16.99 | -1.28% | 2,836 |
| May 15, 2025 | 17.02 | 17.29 | 17.00 | 17.21 | 17.21 | 3.64% | 9,698 |
| May 14, 2025 | 16.80 | 16.80 | 16.59 | 16.61 | 16.61 | 1.93% | 14,303 |
| May 13, 2025 | 16.18 | 16.29 | 16.11 | 16.29 | 16.29 | 10.59% | 45,624 |
| May 12, 2025 | 14.68 | 14.75 | 14.63 | 14.73 | 14.73 | 9.19% | 7,664 |
| May 9, 2025 | 13.49 | 13.52 | 13.47 | 13.49 | 13.49 | 1.97% | 2,709 |
| May 8, 2025 | 13.16 | 13.31 | 13.16 | 13.23 | 13.23 | -0.60% | 2,776 |
| May 7, 2025 | 13.35 | 13.42 | 13.24 | 13.31 | 13.31 | 1.26% | 6,146 |