Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 53.22
-0.78 (-1.44%)
Feb 12, 2026, 11:46 AM GMT
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 55.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 147,032 |
| Feb 10, 2026 | 50.00 | 57.00 | 50.00 | 55.00 | 55.00 | 5.77% | 184,311 |
| Feb 9, 2026 | 49.00 | 53.30 | 48.00 | 52.00 | 52.00 | 6.12% | 215,234 |
| Feb 6, 2026 | 45.00 | 50.10 | 43.48 | 49.00 | 49.00 | 11.36% | 574,670 |
| Feb 5, 2026 | 45.00 | 45.00 | 45.00 | 44.00 | 44.00 | -2.22% | 137,903 |
| Feb 4, 2026 | 45.22 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 204,298 |
| Feb 3, 2026 | 46.00 | 49.00 | 45.00 | 46.00 | 46.00 | - | 337,937 |
| Feb 2, 2026 | 45.40 | 47.00 | 41.60 | 46.00 | 46.00 | -16.36% | 403,975 |
| Jan 30, 2026 | 51.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 344,440 |
| Jan 29, 2026 | 53.00 | 55.00 | 48.01 | 55.00 | 55.00 | 3.77% | 323,275 |
| Jan 28, 2026 | 50.44 | 51.50 | 51.50 | 53.00 | 53.00 | 6.00% | 224,511 |
| Jan 27, 2026 | 52.50 | 54.00 | 49.00 | 50.00 | 50.00 | -4.76% | 242,795 |
| Jan 26, 2026 | 51.00 | 54.00 | 50.00 | 52.50 | 52.50 | 9.38% | 387,528 |
| Jan 23, 2026 | 50.50 | 54.00 | 48.00 | 48.00 | 48.00 | -5.88% | 380,350 |
| Jan 22, 2026 | 55.00 | 56.00 | 50.33 | 51.00 | 51.00 | -7.27% | 407,176 |
| 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 |