Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 42.50
-0.50 (-1.16%)
Dec 31, 2025, 12:29 PM GMT+1
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 43.00 | 45.00 | 42.02 | 42.50 | 42.50 | -1.16% | 108,159 |
| Dec 30, 2025 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 165,317 |
| Dec 29, 2025 | 43.00 | 45.20 | 41.00 | 43.00 | 43.00 | 1.18% | 494,717 |
| Dec 24, 2025 | 41.88 | 46.00 | 39.00 | 42.50 | 42.50 | 6.25% | 276,193 |
| Dec 23, 2025 | 40.36 | 42.00 | 37.52 | 40.00 | 40.00 | 2.56% | 197,232 |
| Dec 22, 2025 | 41.00 | 42.00 | 34.93 | 39.00 | 39.00 | -4.88% | 641,164 |
| Dec 19, 2025 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 1.23% | 76,394 |
| Dec 18, 2025 | 41.00 | 43.00 | 39.00 | 40.50 | 40.50 | -1.22% | 118,152 |
| Dec 17, 2025 | 38.50 | 41.90 | 38.50 | 41.00 | 41.00 | 6.49% | 242,237 |
| Dec 16, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 110,051 |
| Dec 15, 2025 | 39.00 | 39.80 | 38.44 | 39.00 | 39.00 | - | 24,244 |
| Dec 12, 2025 | 38.50 | 40.13 | 38.00 | 39.00 | 39.00 | 1.30% | 149,276 |
| Dec 11, 2025 | 38.89 | 38.00 | 38.00 | 38.50 | 38.50 | -1.28% | 145,944 |
| Dec 10, 2025 | 36.55 | 39.97 | 36.55 | 39.00 | 39.00 | 11.43% | 169,209 |
| Dec 9, 2025 | 35.60 | 35.00 | 35.00 | 35.00 | 35.00 | -4.11% | 60,003 |
| Dec 8, 2025 | 38.00 | 38.00 | 35.62 | 36.50 | 36.50 | - | 28,431 |
| Dec 5, 2025 | 36.50 | 38.00 | 35.60 | 36.50 | 36.50 | - | 45,206 |
| Dec 4, 2025 | 35.37 | 38.00 | 35.00 | 36.50 | 36.50 | - | 148,289 |
| Dec 3, 2025 | 36.50 | 37.40 | 35.00 | 36.50 | 36.50 | - | 84,189 |
| Dec 2, 2025 | 36.50 | 38.13 | 35.36 | 36.50 | 36.50 | - | 180,764 |
| Dec 1, 2025 | 33.50 | 37.90 | 32.36 | 36.50 | 36.50 | 8.96% | 161,421 |
| Nov 28, 2025 | 34.70 | 34.70 | 32.61 | 33.50 | 33.50 | - | 77,554 |
| Nov 27, 2025 | 33.50 | 35.00 | 32.06 | 33.50 | 33.50 | - | 31,944 |
| Nov 26, 2025 | 34.00 | 34.90 | 33.50 | 33.50 | 33.50 | -1.47% | 34,403 |
| Nov 25, 2025 | 32.00 | 35.00 | 31.00 | 34.00 | 34.00 | 6.25% | 244,115 |
| Nov 24, 2025 | 32.50 | 33.48 | 31.00 | 32.00 | 32.00 | -1.54% | 58,984 |
| Nov 21, 2025 | 34.00 | 33.55 | 31.55 | 32.50 | 32.50 | -4.41% | 66,604 |
| Nov 20, 2025 | 34.00 | 35.00 | 33.24 | 34.00 | 34.00 | - | 46,915 |
| Nov 19, 2025 | 33.00 | 34.76 | 33.24 | 34.00 | 34.00 | 3.03% | 14,958 |
| Nov 18, 2025 | 34.50 | 34.00 | 33.00 | 33.00 | 33.00 | -4.35% | 5,048 |
| Nov 17, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 55,109 |
| Nov 14, 2025 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | -1.43% | 109,044 |
| Nov 13, 2025 | 33.00 | 36.94 | 32.00 | 35.00 | 35.00 | 6.06% | 149,445 |
| Nov 12, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 67,351 |
| Nov 11, 2025 | 33.00 | 34.00 | 32.50 | 33.00 | 33.00 | - | 95,651 |
| Nov 10, 2025 | 33.00 | 33.48 | 31.00 | 33.00 | 33.00 | - | 56,896 |
| Nov 7, 2025 | 33.00 | 33.48 | 32.00 | 33.00 | 33.00 | -2.94% | 25,258 |
| Nov 6, 2025 | 33.00 | 34.00 | 32.16 | 34.00 | 34.00 | 3.03% | 28,026 |
| Nov 5, 2025 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | - | 10,393 |
| Nov 4, 2025 | 34.50 | 35.65 | 32.00 | 33.00 | 33.00 | -4.35% | 59,574 |
| Nov 3, 2025 | 34.50 | 36.00 | 33.48 | 34.50 | 34.50 | - | 43,749 |
| Oct 31, 2025 | 31.50 | 35.00 | 31.00 | 34.50 | 34.50 | 9.52% | 279,218 |
| Oct 30, 2025 | 32.00 | 32.77 | 31.00 | 31.50 | 31.50 | -1.56% | 52,444 |
| Oct 29, 2025 | 32.50 | 32.90 | 31.25 | 32.00 | 32.00 | -1.54% | 48,583 |
| Oct 28, 2025 | 32.50 | 31.85 | 31.25 | 32.50 | 32.50 | -0.91% | 29,543 |
| Oct 27, 2025 | 32.00 | 34.00 | 31.00 | 32.80 | 32.80 | 2.50% | 107,106 |
| Oct 24, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 63,717 |
| Oct 23, 2025 | 33.00 | 34.00 | 32.20 | 33.00 | 33.00 | - | 106,618 |
| Oct 22, 2025 | 34.00 | 34.80 | 31.75 | 33.00 | 33.00 | -2.94% | 47,367 |
| Oct 21, 2025 | 35.50 | 35.82 | 33.00 | 34.00 | 34.00 | -4.23% | 144,238 |