Mineral Resources Limited (MALRY)
OTCMKTS · Delayed Price · Currency is USD
27.70
+0.57 (2.10%)
Oct 7, 2025, 2:37 PM EDT
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 27.06 | 27.13 | 27.06 | 27.13 | 27.13 | 0.71% | 1,309 |
| Oct 3, 2025 | 26.89 | 27.00 | 26.89 | 26.94 | 26.94 | -0.26% | 1,770 |
| Oct 2, 2025 | 26.95 | 27.01 | 26.84 | 27.01 | 27.01 | 2.27% | 2,466 |
| Oct 1, 2025 | 26.33 | 26.41 | 26.28 | 26.41 | 26.41 | -1.09% | 7,012 |
| Sep 30, 2025 | 26.86 | 26.86 | 26.68 | 26.70 | 26.70 | -0.89% | 53,766 |
| Sep 29, 2025 | 26.80 | 26.99 | 26.80 | 26.94 | 26.94 | -0.34% | 5,206 |
| Sep 26, 2025 | 26.95 | 27.03 | 26.95 | 27.03 | 27.03 | 0.25% | 359 |
| Sep 25, 2025 | 26.93 | 27.10 | 26.93 | 26.97 | 26.97 | 1.79% | 1,371 |
| Sep 24, 2025 | 26.60 | 26.61 | 26.49 | 26.49 | 26.49 | 4.58% | 779 |
| Sep 23, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.59% | 228 |
| Sep 22, 2025 | 25.25 | 25.99 | 25.25 | 25.74 | 25.74 | 0.35% | 822 |
| Sep 19, 2025 | 25.72 | 25.72 | 25.65 | 25.65 | 25.65 | 0.19% | 19,465 |
| Sep 18, 2025 | 25.47 | 25.60 | 25.47 | 25.60 | 25.60 | 0.91% | 676 |
| Sep 17, 2025 | 25.48 | 25.48 | 25.21 | 25.37 | 25.37 | -1.86% | 2,526 |
| Sep 16, 2025 | 26.00 | 26.00 | 25.75 | 25.85 | 25.85 | 0.08% | 1,671 |
| Sep 15, 2025 | 25.66 | 25.83 | 25.66 | 25.83 | 25.83 | 5.04% | 2,330 |
| Sep 12, 2025 | 24.66 | 24.66 | 24.55 | 24.59 | 24.59 | 2.07% | 2,372 |
| Sep 11, 2025 | 23.81 | 24.11 | 23.81 | 24.09 | 24.09 | 2.56% | 2,296 |
| Sep 10, 2025 | 23.60 | 23.61 | 23.46 | 23.49 | 23.49 | -2.93% | 8,067 |
| Sep 9, 2025 | 24.75 | 25.02 | 24.20 | 24.20 | 24.20 | -2.14% | 82,800 |
| Sep 8, 2025 | 24.56 | 24.77 | 24.56 | 24.73 | 24.73 | 2.36% | 2,187 |
| Sep 5, 2025 | 24.43 | 24.43 | 24.13 | 24.16 | 24.16 | 0.08% | 1,073 |
| Sep 4, 2025 | 23.40 | 24.14 | 23.40 | 24.14 | 24.14 | 1.51% | 2,032 |
| Sep 3, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | 249 |
| Sep 2, 2025 | 23.63 | 23.78 | 23.63 | 23.78 | 23.78 | -1.86% | 1,140 |
| Aug 29, 2025 | 24.13 | 24.25 | 24.12 | 24.23 | 24.23 | 1.30% | 4,875 |
| Aug 28, 2025 | 23.49 | 23.92 | 23.30 | 23.92 | 23.92 | -0.95% | 1,772 |
| Aug 27, 2025 | 24.00 | 24.15 | 23.95 | 24.15 | 24.15 | 4.32% | 14,252 |
| Aug 26, 2025 | 22.88 | 23.20 | 22.88 | 23.15 | 23.15 | -2.23% | 4,507 |
| Aug 25, 2025 | 23.99 | 23.99 | 23.60 | 23.68 | 23.68 | 1.19% | 3,802 |
| Aug 22, 2025 | 22.99 | 23.45 | 22.99 | 23.40 | 23.40 | 0.91% | 1,505 |
| Aug 21, 2025 | 23.57 | 23.57 | 23.19 | 23.19 | 23.19 | 2.75% | 3,465 |
| Aug 20, 2025 | 23.40 | 23.40 | 22.41 | 22.57 | 22.57 | -5.17% | 680 |
| Aug 19, 2025 | 24.10 | 24.10 | 23.76 | 23.80 | 23.80 | -0.38% | 6,095 |
| Aug 18, 2025 | 24.12 | 24.18 | 23.89 | 23.89 | 23.89 | 1.01% | 773 |
| Aug 15, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.01% | 211 |
| Aug 14, 2025 | 23.41 | 23.41 | 23.09 | 23.19 | 23.19 | -0.49% | 1,488 |
| Aug 13, 2025 | 23.83 | 23.83 | 23.30 | 23.30 | 23.30 | -4.98% | 763 |
| Aug 12, 2025 | 23.98 | 24.52 | 23.98 | 24.52 | 24.52 | 1.32% | 1,244 |
| Aug 11, 2025 | 24.00 | 24.67 | 24.00 | 24.20 | 24.20 | 9.18% | 23,520 |
| Aug 8, 2025 | 22.07 | 22.20 | 22.07 | 22.17 | 22.17 | 3.82% | 1,007 |
| Aug 7, 2025 | 22.35 | 22.35 | 21.35 | 21.35 | 21.35 | -0.33% | 1,656 |
| Aug 6, 2025 | 21.24 | 21.42 | 21.24 | 21.42 | 21.42 | 1.04% | 2,496 |
| Aug 5, 2025 | 21.01 | 21.20 | 21.01 | 21.20 | 21.20 | 5.68% | 1,375 |
| Aug 4, 2025 | 20.01 | 20.06 | 20.01 | 20.06 | 20.06 | 5.14% | 599 |
| Aug 1, 2025 | 19.10 | 19.10 | 18.90 | 19.08 | 19.08 | 5.76% | 7,676 |
| Jul 31, 2025 | 18.19 | 18.19 | 18.03 | 18.04 | 18.04 | -4.60% | 15,694 |
| Jul 30, 2025 | 19.45 | 19.64 | 18.91 | 18.91 | 18.91 | -3.08% | 2,353 |
| Jul 29, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.54% | 1,179 |
| Jul 28, 2025 | 19.55 | 19.68 | 19.34 | 19.41 | 19.41 | -8.29% | 3,696 |