Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.72	36.72	36.72	36.72	36.72	-0.94%	305
Feb 9, 2026	36.66	37.07	36.66	37.07	37.07	0.11%	2,152
Feb 6, 2026	35.75	37.03	35.75	37.03	37.03	0.35%	2,630
Feb 5, 2026	37.35	37.35	36.90	36.90	36.90	-4.45%	2,891
Feb 4, 2026	38.97	39.11	38.36	38.62	38.62	-0.92%	7,584
Feb 3, 2026	39.00	39.00	38.60	38.98	38.98	-2.02%	21,568
Feb 2, 2026	39.69	39.94	39.69	39.78	39.78	2.11%	8,290
Jan 30, 2026	39.23	39.23	38.96	38.96	38.96	-10.00%	1,415
Jan 29, 2026	44.00	44.00	42.16	43.29	43.29	-2.39%	10,292
Jan 28, 2026	45.00	45.00	44.28	44.35	44.35	-0.61%	4,720
Jan 27, 2026	44.66	44.88	44.62	44.62	44.62	1.90%	2,044
Jan 26, 2026	44.28	44.28	43.79	43.79	43.79	3.50%	488
Jan 22, 2026	42.29	42.31	42.29	42.31	42.31	0.76%	3,261
Jan 21, 2026	42.03	42.03	41.63	41.99	41.99	3.88%	5,347
Jan 20, 2026	40.45	40.45	40.30	40.42	40.42	1.25%	1,246
Jan 16, 2026	39.80	39.92	39.80	39.92	39.92	-2.59%	575
Jan 15, 2026	41.05	41.12	40.98	40.98	40.98	0.04%	1,519
Jan 14, 2026	41.20	41.20	40.96	40.96	40.96	3.73%	756
Jan 12, 2026	39.49	39.49	39.49	39.49	39.49	2.96%	249
Jan 9, 2026	38.15	38.36	38.15	38.36	38.36	1.12%	743
Jan 8, 2026	37.82	37.94	37.82	37.93	37.93	-0.74%	3,097
Jan 7, 2026	38.39	38.39	38.21	38.21	38.21	-2.29%	892
Jan 6, 2026	38.99	39.11	38.99	39.11	39.11	4.88%	378
Jan 5, 2026	37.29	37.29	37.29	37.29	37.29	1.22%	505
Jan 2, 2026	37.22	37.22	36.84	36.84	36.84	0.85%	3,152
Dec 30, 2025	36.52	36.54	36.52	36.53	36.53	-0.76%	748
Dec 29, 2025	36.80	36.81	36.80	36.81	36.81	-2.67%	682
Dec 24, 2025	37.57	37.82	37.57	37.82	37.82	1.18%	4,058
Dec 23, 2025	37.38	37.38	37.38	37.38	37.38	0.38%	770
Dec 22, 2025	37.10	37.24	37.10	37.24	37.24	6.34%	859
Dec 19, 2025	35.12	35.20	35.02	35.02	35.02	-0.09%	781
Dec 18, 2025	34.89	35.10	34.89	35.05	35.05	1.10%	3,824
Dec 17, 2025	34.67	34.67	34.67	34.67	34.67	3.68%	951
Dec 16, 2025	33.54	33.54	33.33	33.44	33.44	-2.71%	3,132
Dec 15, 2025	34.37	34.37	34.37	34.37	34.37	0.58%	276
Dec 12, 2025	34.30	34.42	34.18	34.18	34.18	-1.65%	1,101
Dec 11, 2025	34.65	34.75	34.65	34.75	34.75	-0.43%	1,807
Dec 10, 2025	34.28	34.92	34.28	34.90	34.90	3.03%	1,595
Dec 8, 2025	33.88	33.88	33.88	33.88	33.88	6.96%	337
Dec 4, 2025	31.67	31.67	31.67	31.67	31.67	2.07%	543
Dec 2, 2025	31.03	31.03	31.03	31.03	31.03	-1.50%	207
Dec 1, 2025	31.50	31.50	31.50	31.50	31.50	-1.69%	800
Nov 26, 2025	31.98	32.08	31.98	32.04	32.04	2.82%	837
Nov 25, 2025	30.81	31.16	30.81	31.16	31.16	3.35%	3,439
Nov 24, 2025	30.61	30.61	30.15	30.15	30.15	-4.74%	458
Nov 21, 2025	31.48	31.65	31.47	31.65	31.65	0.22%	1,080
Nov 20, 2025	32.87	32.87	31.58	31.58	31.58	-1.40%	10,864
Nov 19, 2025	31.81	32.03	31.76	32.03	32.03	0.22%	945
Nov 18, 2025	31.42	31.96	31.42	31.96	31.96	-	25,362
Nov 17, 2025	32.46	32.46	31.87	31.96	31.96	-2.74%	1,526