Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 37.00
-0.40 (-1.07%)
Oct 10, 2025, 4:44 PM GMT+1
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 36.00 | 38.00 | 35.39 | 37.00 | 37.00 | -1.07% | 227,614 |
| Oct 9, 2025 | 35.50 | 37.40 | 34.33 | 37.40 | 37.40 | 5.35% | 256,798 |
| Oct 8, 2025 | 34.50 | 37.00 | 33.50 | 35.50 | 35.50 | 2.90% | 111,749 |
| Oct 7, 2025 | 31.50 | 35.85 | 31.50 | 34.50 | 34.50 | 9.52% | 179,243 |
| Oct 6, 2025 | 31.50 | 34.00 | 30.00 | 31.50 | 31.50 | -1.56% | 150,418 |
| Oct 3, 2025 | 32.00 | 33.95 | 31.00 | 32.00 | 32.00 | - | 241,764 |
| Oct 2, 2025 | 32.00 | 32.70 | 31.33 | 32.00 | 32.00 | - | 142,141 |
| Oct 1, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 25,306 |
| Sep 30, 2025 | 31.00 | 33.60 | 30.00 | 32.00 | 32.00 | 3.23% | 41,192 |
| Sep 29, 2025 | 31.00 | 31.64 | 30.30 | 31.00 | 31.00 | - | 6,863 |
| Sep 26, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 128,633 |
| Sep 25, 2025 | 32.00 | 33.00 | 31.52 | 32.00 | 32.00 | - | 26,905 |
| Sep 24, 2025 | 31.50 | 33.00 | 30.79 | 32.00 | 32.00 | 1.59% | 109,010 |
| Sep 23, 2025 | 33.00 | 33.20 | 30.75 | 31.50 | 31.50 | -3.08% | 92,136 |
| Sep 22, 2025 | 33.00 | 33.60 | 31.08 | 32.50 | 32.50 | 1.56% | 194,245 |
| Sep 19, 2025 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | 6.67% | 471,180 |
| Sep 18, 2025 | 29.00 | 31.00 | 28.20 | 30.00 | 30.00 | 3.45% | 493,357 |
| Sep 17, 2025 | 28.00 | 29.00 | 27.81 | 29.00 | 29.00 | 3.57% | 38,369 |
| Sep 16, 2025 | 28.00 | 29.00 | 27.77 | 28.00 | 28.00 | - | 42,169 |
| Sep 15, 2025 | 28.00 | 28.78 | 27.02 | 28.00 | 28.00 | - | 13,624 |
| Sep 12, 2025 | 27.50 | 29.00 | 27.25 | 28.00 | 28.00 | - | 21,602 |
| Sep 11, 2025 | 28.50 | 28.50 | 27.00 | 28.00 | 28.00 | - | 60,451 |
| Sep 10, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 100,008 |
| Sep 9, 2025 | 28.00 | 28.70 | 26.94 | 27.50 | 27.50 | -1.79% | 219,019 |
| Sep 8, 2025 | 27.50 | 29.00 | 27.20 | 28.00 | 28.00 | - | 29,932 |
| Sep 5, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 141,990 |
| Sep 4, 2025 | 26.30 | 29.00 | 26.30 | 27.50 | 27.50 | 1.10% | 451,092 |
| Sep 3, 2025 | 25.00 | 27.20 | 25.00 | 27.20 | 27.20 | 6.25% | 100,976 |
| Sep 2, 2025 | 24.30 | 25.60 | 24.30 | 25.60 | 25.60 | 5.35% | 227,441 |
| Sep 1, 2025 | 24.95 | 25.34 | 24.30 | 24.30 | 24.30 | - | 10,007 |
| Aug 29, 2025 | 25.34 | 25.34 | 23.29 | 24.30 | 24.30 | - | 4,569 |
| Aug 28, 2025 | 23.00 | 24.30 | 23.00 | 24.30 | 24.30 | - | 1,885 |
| Aug 27, 2025 | 23.95 | 24.62 | 23.89 | 24.30 | 24.30 | 3.40% | 87,949 |
| Aug 26, 2025 | 23.24 | 23.50 | 23.00 | 23.50 | 23.50 | - | 96,124 |
| Aug 22, 2025 | 23.22 | 23.50 | 23.00 | 23.50 | 23.50 | - | 1,779 |
| Aug 21, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 17,648 |
| Aug 20, 2025 | 23.30 | 24.00 | 23.15 | 23.50 | 23.50 | -2.08% | 151,958 |
| Aug 19, 2025 | 23.15 | 24.00 | 23.15 | 24.00 | 24.00 | - | 754 |
| Aug 18, 2025 | 23.30 | 24.09 | 23.30 | 24.00 | 24.00 | - | 12,858 |
| Aug 15, 2025 | 23.15 | 24.10 | 23.15 | 24.00 | 24.00 | - | 12,106 |
| Aug 14, 2025 | 23.44 | 24.00 | 23.44 | 24.00 | 24.00 | - | 7,632 |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 12, 2025 | 24.13 | 25.00 | 23.44 | 24.00 | 24.00 | -4.00% | 6,545 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 1,915 |
| Aug 8, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 61,888 |
| Aug 7, 2025 | 23.15 | 24.60 | 23.15 | 24.00 | 24.00 | - | 20,514 |
| Aug 6, 2025 | 25.31 | 25.31 | 23.00 | 24.00 | 24.00 | -1.23% | 4,395 |
| Aug 5, 2025 | 25.20 | 25.31 | 23.00 | 24.30 | 24.30 | - | 3,439 |
| Aug 4, 2025 | 23.29 | 25.60 | 23.00 | 24.30 | 24.30 | - | 10,676 |
| Aug 1, 2025 | 23.29 | 24.30 | 23.29 | 24.30 | 24.30 | - | 512 |