Mineral Resources Ltd (OP:MALRY)

13.29 -1.38 (-9.40%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2025 14.68 14.68 14.60 14.67 2,333 -0.66(-4.31%)
Jun 17, 2025 15.31 15.33 14.88 15.33 7,467 +0.02(+0.13%)
Jun 16, 2025 15.44 15.48 15.14 15.31 8,581 -0.10(-0.65%)
Jun 13, 2025 15.80 15.80 14.90 15.41 10,856 -0.14(-0.93%)
Jun 12, 2025 15.41 15.55 15.41 15.55 5,026 -1.20(-7.16%)
Jun 11, 2025 16.81 16.81 16.71 16.75 1,202 +0.51(+3.16%)
Jun 10, 2025 16.30 16.30 16.24 16.24 822 +0.59(+3.78%)
Jun 09, 2025 15.51 15.71 15.51 15.65 6,932 +0.26(+1.69%)
Jun 06, 2025 15.48 15.48 15.39 15.39 5,808 +0.30(+2.02%)
Jun 05, 2025 14.40 15.14 14.40 15.09 2,616 +1.98(+15.06%)
Jun 04, 2025 13.56 13.56 13.01 13.11 6,710 +1.11(+9.25%)
Jun 03, 2025 12.00 12.04 11.96 12.00 2,404 -0.86(-6.69%)
Jun 02, 2025 12.77 12.86 12.72 12.86 3,396 -1.32(-9.31%)
May 30, 2025 14.05 14.36 14.05 14.18 958 -0.28(-1.90%)
May 29, 2025 14.46 14.46 14.46 14.46 819 +0.10(+0.66%)
May 28, 2025 14.33 14.36 14.33 14.36 729 -0.92(-6.02%)
May 27, 2025 15.34 15.35 15.26 15.28 16,936 -0.13(-0.88%)
May 23, 2025 15.44 15.44 15.41 15.41 780 +0.27(+1.82%)
May 22, 2025 15.06 15.24 15.06 15.14 10,051 +0.25(+1.68%)
May 21, 2025 15.15 15.15 14.89 14.89 8,096 -0.87(-5.52%)
May 20, 2025 16.42 16.75 15.76 15.76 5,040 +0.12(+0.77%)
May 19, 2025 15.42 16.40 15.42 15.64 13,836 -1.35(-7.95%)
May 16, 2025 17.11 17.11 16.87 16.99 2,836 -0.22(-1.28%)
May 15, 2025 17.02 17.29 17.00 17.21 9,698 +0.61(+3.64%)
May 14, 2025 16.80 16.80 16.59 16.61 14,303 +0.32(+1.93%)
May 13, 2025 16.18 16.29 16.11 16.29 45,624 +1.56(+10.59%)
May 12, 2025 14.68 14.75 14.63 14.73 7,664 +1.24(+9.19%)
May 09, 2025 13.49 13.52 13.47 13.49 2,709 +0.26(+1.97%)
May 08, 2025 13.15 13.31 13.15 13.23 2,776 -0.08(-0.60%)
May 07, 2025 13.35 13.42 13.24 13.31 6,146 +0.17(+1.26%)
May 06, 2025 13.17 13.18 13.11 13.14 3,245 -0.19(-1.39%)
May 05, 2025 13.36 13.40 13.33 13.33 5,645 -0.09(-0.67%)
May 02, 2025 13.44 13.48 13.41 13.42 7,301 +0.34(+2.60%)
May 01, 2025 13.12 13.16 13.07 13.08 8,866 +0.02(+0.15%)
Apr 30, 2025 12.90 13.06 12.81 13.06 32,106 -0.02(-0.15%)
Apr 29, 2025 13.04 13.56 13.04 13.08 4,137 +1.38(+11.79%)
Apr 28, 2025 11.64 11.70 11.56 11.70 9,939 +0.04(+0.37%)
Apr 25, 2025 12.01 12.01 11.60 11.66 1,889 -0.12(-1.04%)
Apr 24, 2025 11.80 11.88 11.68 11.78 5,771 +0.89(+8.17%)
Apr 23, 2025 11.10 11.16 10.89 10.89 4,600 -0.03(-0.31%)
Apr 22, 2025 10.64 10.99 10.64 10.92 21,616 +0.38(+3.64%)
Apr 21, 2025 10.65 10.65 10.41 10.54 36,285 -0.12(-1.08%)
Apr 17, 2025 10.62 10.82 10.51 10.65 7,318 +0.22(+2.12%)
Apr 16, 2025 10.62 10.67 10.43 10.43 5,577 -1.02(-8.91%)
Apr 15, 2025 11.57 11.60 11.46 11.46 5,507 +0.12(+1.01%)
Apr 14, 2025 11.50 11.50 11.19 11.34 21,734 +0.98(+9.51%)
Apr 11, 2025 10.78 10.78 9.980 10.36 16,012 +0.43(+4.28%)
Apr 10, 2025 10.18 10.31 9.900 9.930 24,421 +0.22(+2.27%)
Apr 09, 2025 8.880 9.740 8.640 9.710 38,864 +0.58(+6.35%)
Apr 08, 2025 9.787 9.830 9.130 9.130 14,484 -0.83(-8.33%)
Apr 07, 2025 9.770 10.32 9.700 9.960 30,364 -0.57(-5.41%)
Apr 04, 2025 11.06 11.85 10.39 10.53 13,248 -2.41(-18.61%)
Apr 03, 2025 13.18 13.21 12.94 12.94 8,520 -1.49(-10.35%)
Apr 02, 2025 15.08 15.08 14.17 14.43 7,630 -0.56(-3.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.