MALRY | Mineral Rs Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Mineral Rs Unsp ADR (MALRY)

OTC

$42.71-$0.14 (-0.33%)

Price as of Sep 11, 2026

N/A
Market Cap
75.98%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-5.35%

Low Price$42.71

High Price$48.68
3 Months
-9.13%

Low Price$36.67

High Price$49.66
1 Year
+75.98%

Low Price$25.00

High Price$52.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	43.14	43.14	42.67	42.71	-0.33%	2,520
09/10/2026	42.73	42.85	42.65	42.85	-4.77%	2,805
09/09/2026	$0.59 Dividend
09/08/2026	45.11	45.11	44.97	45.00	+2.33%	2,316
09/04/2026	43.97	43.97	43.97	43.97	-2.26%	366
09/03/2026	45.39	45.39	44.95	44.99	+1.51%	2,254
09/02/2026	44.27	44.32	44.27	44.32	-2.11%	975
09/01/2026	45.20	45.85	45.20	45.27	-0.43%	1,067
08/28/2026	46.56	46.56	45.47	45.47	-3.40%	934
08/26/2026	47.16	47.19	47.07	47.07	-0.93%	937
08/25/2026	46.98	47.57	46.98	47.51	-2.39%	1,316
08/24/2026	48.66	48.68	48.43	48.68	+2.69%	2,269
08/21/2026	47.18	47.43	47.18	47.40	+3.80%	2,916
08/20/2026	45.71	45.90	45.59	45.67	-1.41%	1,803
08/19/2026	46.55	46.84	46.32	46.32	+2.80%	3,778
08/18/2026	45.10	45.10	45.06	45.06	-4.14%	396
08/17/2026	47.00	47.00	47.00	47.00	+2.47%	225
08/14/2026	46.28	46.28	45.86	45.86	+1.29%	1,921
08/13/2026	45.56	45.56	45.28	45.28	-2.03%	968
08/12/2026	46.80	46.80	46.22	46.22	+2.43%	1,127
08/11/2026	45.55	45.55	45.12	45.12	+0.42%	1,203
08/10/2026	44.94	44.94	44.94	44.94	-0.42%	472
08/07/2026	45.12	45.20	44.98	45.12	+5.74%	2,325
08/06/2026	42.48	42.95	42.48	42.68	+1.10%	1,662
08/05/2026	42.09	42.28	42.09	42.21	+1.23%	3,416
08/04/2026	41.35	41.70	41.35	41.70	+4.84%	1,646
08/03/2026	39.30	39.78	39.30	39.78	+0.78%	1,566
07/31/2026	39.78	39.78	39.47	39.47	-3.57%	1,117
07/30/2026	40.64	40.94	40.64	40.93	+5.66%	2,494
07/29/2026	38.10	38.74	38.00	38.74	+4.06%	8,514
07/28/2026	36.75	37.23	36.75	37.23	-0.89%	1,295
07/27/2026	37.51	37.56	37.22	37.56	+0.82%	2,704
07/24/2026	36.72	37.52	36.72	37.26	+0.59%	3,110
07/23/2026	37.03	37.19	37.00	37.04	-1.31%	5,363
07/22/2026	37.79	37.79	37.53	37.53	+2.37%	760
07/21/2026	36.86	36.86	36.66	36.67	-2.21%	1,989
07/20/2026	38.39	38.39	37.50	37.50	-4.95%	905
07/17/2026	38.95	39.66	38.95	39.45	-1.56%	2,155
07/16/2026	40.37	40.37	40.08	40.08	-4.48%	757
07/15/2026	41.78	41.96	41.32	41.96	+3.03%	5,203
07/14/2026	40.99	41.18	40.72	40.72	+2.97%	3,221
07/13/2026	39.85	39.85	39.37	39.55	-4.38%	4,164
07/10/2026	40.83	41.36	40.83	41.36	+2.84%	2,096
07/09/2026	40.22	40.22	40.20	40.22	+1.62%	1,556
07/08/2026	39.20	39.59	39.03	39.58	-3.98%	5,591
07/07/2026	42.26	42.29	41.22	41.22	-7.01%	5,367
07/06/2026	44.02	44.32	43.96	44.32	+0.29%	3,442
07/02/2026	44.47	44.95	43.93	44.20	+3.27%	4,306
07/01/2026	43.12	43.18	42.80	42.80	+0.59%	2,426
06/30/2026	42.66	42.79	42.53	42.54	+0.62%	1,887
06/29/2026	42.07	42.39	41.90	42.28	-2.38%	3,202
06/26/2026	43.78	43.78	43.20	43.31	-1.19%	3,007
06/25/2026	44.78	44.78	43.82	43.84	-1.01%	5,264
06/24/2026	44.27	44.66	44.27	44.29	-1.43%	4,885
06/23/2026	44.43	44.93	44.43	44.93	-3.25%	1,036
06/22/2026	46.27	46.44	46.27	46.44	-4.45%	831
06/18/2026	48.89	48.89	47.73	48.60	-0.13%	5,938
06/17/2026	50.24	50.24	48.45	48.66	-2.01%	1,934
06/16/2026	50.03	50.03	49.66	49.66	+0.68%	2,493
06/15/2026	49.79	49.79	49.33	49.33	+2.06%	569
06/12/2026	47.74	48.33	47.74	48.33	+2.83%	1,254
06/11/2026	45.53	47.03	45.13	47.00	+7.21%	6,836
06/10/2026	44.51	44.68	43.84	43.84	-2.76%	3,526
06/09/2026	45.97	46.46	44.56	45.08	-1.34%	10,204
06/08/2026	45.74	46.04	45.70	45.70	-0.11%	3,531
06/05/2026	46.58	46.58	45.75	45.75	-9.12%	3,889
06/04/2026	50.76	50.76	50.14	50.34	-2.80%	4,838
06/02/2026	51.44	51.79	51.44	51.79	-0.57%	6,470
06/01/2026	51.51	52.23	51.51	52.08	+0.38%	3,140
05/29/2026	52.21	52.52	51.89	51.89	+2.06%	3,387
05/28/2026	50.48	51.18	50.44	50.84	+2.49%	4,012
05/27/2026	49.09	49.61	49.09	49.61	-1.85%	1,229
05/26/2026	50.42	50.54	50.30	50.54	+4.23%	2,646
05/22/2026	48.40	48.74	48.30	48.49	-2.03%	1,670
05/21/2026	48.79	49.50	48.79	49.50	+0.99%	1,609
05/20/2026	47.88	49.02	47.67	49.01	+7.42%	3,330
05/19/2026	45.33	45.70	45.33	45.63	-0.04%	2,874
05/18/2026	46.39	46.39	45.36	45.65	+1.18%	2,558
05/15/2026	45.35	45.35	45.09	45.11	-10.25%	2,189
05/14/2026	50.10	50.27	50.10	50.27	+0.28%	930
05/13/2026	50.36	50.46	50.13	50.13	+0.83%	906
05/12/2026	49.56	49.71	49.05	49.71	+0.08%	2,833
05/11/2026	49.92	49.95	49.56	49.67	-0.08%	2,680
05/08/2026	49.90	49.90	49.62	49.71	-0.36%	1,203
05/07/2026	50.01	50.01	49.82	49.89	-1.33%	1,496
05/06/2026	50.07	50.56	50.07	50.56	+5.97%	3,289
05/05/2026	47.27	47.72	47.27	47.72	+2.97%	538
05/04/2026	47.21	47.21	46.32	46.34	-1.96%	3,962
05/01/2026	47.21	47.45	47.18	47.27	+2.13%	1,229
04/30/2026	45.62	46.28	45.62	46.28	+8.79%	5,089
04/29/2026	42.84	42.89	42.40	42.54	-1.10%	5,796
04/28/2026	43.00	43.10	42.94	43.01	+4.00%	2,080
04/27/2026	41.68	41.68	41.33	41.36	-0.51%	1,125
04/24/2026	41.82	41.82	41.57	41.57	-2.07%	2,394
04/23/2026	42.93	43.11	42.33	42.45	-3.93%	5,377
04/22/2026	44.28	44.42	44.19	44.19	+2.68%	4,359
04/21/2026	44.16	44.16	43.03	43.03	-2.79%	6,986
04/20/2026	43.98	44.27	43.98	44.27	-3.07%	427
04/17/2026	45.67	45.67	45.67	45.67	+9.88%	496
04/16/2026	41.78	41.78	41.56	41.56	+0.09%	1,756