Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.55	50.52	48.33	50.15	50.15	4.61%	1,814,717
Dec 4, 2025	48.90	49.21	47.52	47.94	47.94	-0.89%	880,798
Dec 3, 2025	47.50	49.29	47.50	48.37	48.37	2.52%	1,131,296
Dec 2, 2025	46.90	47.65	46.20	47.18	47.18	-0.02%	1,149,172
Dec 1, 2025	48.30	49.08	46.65	47.19	47.19	-3.85%	1,275,560
Nov 28, 2025	47.50	49.43	47.49	49.08	49.08	2.19%	965,438
Nov 27, 2025	49.29	49.40	47.30	48.03	48.03	-1.94%	814,124
Nov 26, 2025	48.50	49.38	48.13	48.98	48.98	2.99%	1,385,383
Nov 25, 2025	48.64	48.64	46.57	47.56	47.56	0.57%	1,238,704
Nov 24, 2025	49.00	49.25	46.87	47.29	47.29	-3.17%	1,735,562
Nov 21, 2025	49.20	49.92	48.51	48.84	48.84	-3.82%	2,227,804
Nov 20, 2025	49.10	50.78	48.92	50.78	50.78	4.51%	1,845,428
Nov 19, 2025	49.50	49.95	47.45	48.59	48.59	-0.33%	1,580,410
Nov 18, 2025	50.18	51.25	48.71	48.75	48.75	-2.52%	2,093,118
Nov 17, 2025	50.10	50.73	49.22	50.01	50.01	-1.44%	1,461,337
Nov 14, 2025	49.60	51.06	49.13	50.74	50.74	-0.63%	1,371,270
Nov 13, 2025	51.87	52.69	50.66	51.06	51.06	-0.33%	2,382,866
Nov 12, 2025	49.99	52.00	49.60	51.23	51.23	9.19%	4,549,948
Nov 11, 2025	45.30	47.33	45.30	46.92	46.92	5.96%	1,523,794
Nov 10, 2025	43.16	45.09	43.15	44.28	44.28	4.04%	1,346,329
Nov 7, 2025	43.75	44.35	42.37	42.56	42.56	-3.67%	1,166,847
Nov 6, 2025	45.41	45.85	43.80	44.18	44.18	-0.61%	1,227,593
Nov 5, 2025	45.06	45.25	44.14	44.45	44.45	-3.41%	1,738,339
Nov 4, 2025	46.85	47.77	45.77	46.02	46.02	-2.33%	1,429,153
Nov 3, 2025	48.75	49.99	46.70	47.12	47.12	-2.64%	2,331,183
Oct 31, 2025	48.20	49.50	47.18	48.40	48.40	0.41%	2,955,152
Oct 30, 2025	44.84	48.62	44.84	48.20	48.20	13.73%	4,869,919
Oct 29, 2025	42.49	43.13	41.95	42.38	42.38	0.55%	1,145,590
Oct 28, 2025	43.80	44.38	41.83	42.15	42.15	-6.19%	1,757,601
Oct 27, 2025	45.29	46.09	44.70	44.93	44.93	-0.02%	1,325,327
Oct 24, 2025	42.80	45.39	42.64	44.94	44.94	6.49%	2,979,128
Oct 23, 2025	41.24	42.20	40.50	42.20	42.20	2.88%	1,293,901
Oct 22, 2025	41.40	41.84	40.64	41.02	41.02	-2.73%	1,549,770
Oct 21, 2025	42.38	43.37	41.99	42.17	42.17	1.86%	1,211,775
Oct 20, 2025	41.18	41.70	40.96	41.40	41.40	-0.89%	1,043,073
Oct 17, 2025	41.81	42.42	41.00	41.77	41.77	-1.69%	1,953,407
Oct 16, 2025	43.05	43.28	42.10	42.49	42.49	-1.48%	1,668,603
Oct 15, 2025	43.95	44.54	42.94	43.13	43.13	-0.87%	2,314,890
Oct 14, 2025	44.21	45.16	42.72	43.51	43.51	2.18%	2,426,868
Oct 13, 2025	42.25	43.85	42.12	42.58	42.58	-3.53%	1,886,630
Oct 10, 2025	44.28	46.89	44.08	44.14	44.14	-1.19%	2,916,997
Oct 9, 2025	44.82	45.05	43.59	44.67	44.67	2.38%	2,541,155
Oct 8, 2025	42.37	43.63	42.34	43.63	43.63	3.14%	2,053,236
Oct 7, 2025	41.25	42.40	41.12	42.30	42.30	3.27%	1,626,948
Oct 6, 2025	40.50	41.27	40.43	40.96	40.96	0.89%	1,201,615
Oct 3, 2025	41.30	41.63	40.21	40.60	40.60	-1.55%	1,932,778
Oct 2, 2025	40.61	41.31	39.90	41.24	41.24	4.19%	2,284,939
Oct 1, 2025	39.88	40.07	38.57	39.58	39.58	-3.79%	2,616,094
Sep 30, 2025	41.05	42.05	39.97	41.14	41.14	0.44%	3,148,194
Sep 29, 2025	41.55	42.04	40.85	40.96	40.96	-0.80%	3,035,775