Minmetals Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.25	11.30	11.05	11.12	-	0.27%	4,000,100
Mar 31, 2026	11.21	11.34	10.81	11.09	11.09	-2.80%	12,048,470
Mar 30, 2026	11.30	11.47	11.17	11.41	11.41	-0.78%	7,767,771
Mar 27, 2026	11.25	11.55	11.19	11.50	11.50	1.41%	8,758,900
Mar 26, 2026	11.50	11.77	11.29	11.34	11.34	-0.96%	10,520,600
Mar 25, 2026	11.22	11.49	11.10	11.45	11.45	4.19%	11,633,647
Mar 24, 2026	11.15	11.20	10.83	10.99	10.99	2.90%	14,292,750
Mar 23, 2026	11.15	11.18	10.59	10.68	10.68	-5.49%	14,469,770
Mar 20, 2026	11.59	11.68	11.28	11.30	11.30	-2.08%	9,162,230
Mar 19, 2026	11.89	11.89	11.51	11.54	11.54	-3.19%	13,374,580
Mar 18, 2026	11.99	12.04	11.76	11.92	11.92	-0.33%	10,262,480
Mar 17, 2026	12.12	12.33	11.94	11.96	11.96	-0.91%	12,490,800
Mar 16, 2026	12.49	12.55	12.03	12.07	12.07	-3.44%	17,350,900
Mar 13, 2026	12.77	13.14	12.49	12.50	12.50	-2.50%	15,534,600
Mar 12, 2026	12.90	12.92	12.71	12.82	12.82	-0.39%	9,335,600
Mar 11, 2026	13.05	13.12	12.80	12.87	12.87	-1.23%	11,600,010
Mar 10, 2026	12.96	13.25	12.92	13.03	13.03	0.70%	11,939,560
Mar 9, 2026	12.70	13.00	12.38	12.94	12.94	0.94%	14,783,600
Mar 6, 2026	12.50	12.90	12.45	12.82	12.82	2.15%	11,600,600
Mar 5, 2026	12.70	12.79	12.48	12.55	12.55	-0.08%	11,072,840
Mar 4, 2026	12.44	12.80	12.29	12.56	12.56	-0.71%	16,628,700
Mar 3, 2026	13.51	13.51	12.62	12.65	12.65	-6.71%	26,393,250
Mar 2, 2026	13.65	13.70	13.30	13.56	13.56	-2.09%	22,221,240
Feb 27, 2026	13.41	13.92	13.41	13.85	13.85	2.37%	18,363,520
Feb 26, 2026	13.66	13.96	13.50	13.53	13.53	-0.95%	18,762,350
Feb 25, 2026	13.23	13.84	13.12	13.66	13.66	4.35%	28,448,840
Feb 24, 2026	12.96	13.20	12.96	13.09	13.09	2.99%	15,736,777
Feb 13, 2026	12.97	13.13	12.70	12.71	12.71	-2.83%	16,369,600
Feb 12, 2026	12.89	13.21	12.88	13.08	13.08	1.47%	15,495,520
Feb 11, 2026	12.82	13.23	12.77	12.89	12.89	0.55%	18,765,040
Feb 10, 2026	13.00	13.04	12.80	12.82	12.82	-1.69%	13,326,120
Feb 9, 2026	13.15	13.22	12.93	13.04	13.04	0.08%	17,659,160
Feb 6, 2026	12.63	13.25	12.60	13.03	13.03	0.85%	20,602,470
Feb 5, 2026	13.30	13.58	12.88	12.92	12.92	-3.65%	27,532,530
Feb 4, 2026	13.66	13.84	13.28	13.41	13.41	-1.83%	26,710,040
Feb 3, 2026	13.45	13.69	13.27	13.66	13.66	3.72%	27,354,080
Feb 2, 2026	13.03	13.73	13.03	13.17	13.17	-3.59%	33,647,250
Jan 30, 2026	14.33	14.38	13.35	13.66	13.66	-7.89%	62,495,810
Jan 29, 2026	15.45	15.68	14.70	14.83	14.83	-6.14%	57,585,880
Jan 28, 2026	14.79	16.25	14.20	15.80	15.80	5.83%	84,621,000
Jan 27, 2026	14.79	15.84	14.44	14.93	14.93	-0.47%	57,995,551
Jan 26, 2026	15.37	16.17	14.71	15.00	15.00	-3.47%	78,922,685
Jan 23, 2026	15.71	16.58	15.13	15.54	15.54	-0.58%	112,992,200
Jan 22, 2026	14.17	15.63	14.03	15.63	15.63	9.99%	85,117,050
Jan 21, 2026	14.88	15.20	14.01	14.21	14.21	-6.94%	81,254,720
Jan 20, 2026	13.95	15.49	13.70	15.27	15.27	8.30%	105,445,200
Jan 19, 2026	15.33	15.33	12.55	14.10	14.10	1.15%	123,554,200
Jan 16, 2026	13.94	13.94	13.94	13.94	13.94	10.02%	4,212,435
Jan 15, 2026	12.67	12.67	12.67	12.67	12.67	9.98%	17,300,130
Dec 29, 2025	10.47	11.52	10.38	11.52	11.52	10.03%	64,083,630