Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 51.00
-4.00 (-7.27%)
Jan 22, 2026, 4:35 PM GMT
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 55.55 | 56.00 | 53.00 | 54.50 | - | -0.91% | 60,488 |
| Jan 21, 2026 | 52.00 | 57.62 | 52.00 | 55.00 | 55.00 | 5.77% | 494,787 |
| Jan 20, 2026 | 47.00 | 54.00 | 44.22 | 52.00 | 52.00 | 10.64% | 624,512 |
| Jan 19, 2026 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | - | 366,555 |
| Jan 16, 2026 | 46.35 | 49.00 | 45.00 | 47.00 | 47.00 | 1.08% | 219,300 |
| Jan 15, 2026 | 47.00 | 49.00 | 45.00 | 46.50 | 46.50 | -1.06% | 96,861 |
| Jan 14, 2026 | 45.20 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 83,243 |
| Jan 13, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2.22% | 171,869 |
| Jan 12, 2026 | 43.50 | 47.00 | 44.00 | 45.00 | 45.00 | 3.45% | 283,794 |
| Jan 9, 2026 | 44.00 | 45.00 | 42.55 | 43.50 | 43.50 | -1.14% | 163,982 |
| Jan 8, 2026 | 44.50 | 45.40 | 42.00 | 44.00 | 44.00 | -1.12% | 86,903 |
| Jan 7, 2026 | 45.00 | 47.00 | 42.50 | 44.50 | 44.50 | -1.11% | 337,713 |
| Jan 6, 2026 | 47.00 | 49.00 | 42.36 | 45.00 | 45.00 | -4.26% | 204,776 |
| Jan 5, 2026 | 44.00 | 49.00 | 43.00 | 47.00 | 47.00 | 6.82% | 332,645 |
| Jan 2, 2026 | 42.50 | 45.00 | 42.36 | 44.00 | 44.00 | 3.53% | 449,144 |
| 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 |