Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 49.40
+5.40 (12.27%)
Mar 25, 2026, 11:14 AM GMT
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 44.00 | 45.50 | 41.45 | 44.00 | 44.00 | - | 73,093 |
| Mar 23, 2026 | 43.50 | 46.00 | 40.00 | 44.00 | 44.00 | -2.22% | 185,573 |
| Mar 20, 2026 | 42.50 | 47.25 | 41.00 | 45.00 | 45.00 | 5.88% | 319,397 |
| Mar 19, 2026 | 47.50 | 48.00 | 40.00 | 42.50 | 42.50 | -10.53% | 580,833 |
| Mar 18, 2026 | 45.90 | 49.68 | 46.00 | 47.50 | 47.50 | 0.21% | 255,424 |
| Mar 17, 2026 | 48.00 | 49.00 | 46.80 | 47.40 | 47.40 | -1.25% | 115,919 |
| Mar 16, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 16,929 |
| Mar 13, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 87,321 |
| Mar 12, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 69,387 |
| Mar 11, 2026 | 49.50 | 50.63 | 48.00 | 49.50 | 49.50 | - | 47,983 |
| Mar 10, 2026 | 47.50 | 50.00 | 47.00 | 49.50 | 49.50 | 3.13% | 93,002 |
| Mar 9, 2026 | 51.50 | 53.00 | 46.80 | 48.00 | 48.00 | -6.80% | 213,789 |
| Mar 6, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 72,214 |
| Mar 5, 2026 | 50.50 | 53.00 | 50.00 | 51.50 | 51.50 | 1.98% | 41,039 |
| Mar 4, 2026 | 50.50 | 50.90 | 50.90 | 50.50 | 50.50 | - | 37,724 |
| Mar 3, 2026 | 53.50 | 55.00 | 47.18 | 50.50 | 50.50 | -5.61% | 346,222 |
| Mar 2, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 28,071 |
| Feb 27, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 0.94% | 92,736 |
| Feb 26, 2026 | 53.50 | 55.00 | 52.00 | 53.00 | 53.00 | -0.93% | 109,187 |
| Feb 25, 2026 | 52.00 | 54.70 | 51.00 | 53.50 | 53.50 | 2.88% | 82,622 |
| Feb 24, 2026 | 52.00 | 53.00 | 51.60 | 52.00 | 52.00 | - | 63,151 |
| Feb 23, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 87,983 |
| Feb 20, 2026 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 0.97% | 117,993 |
| Feb 19, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 80,953 |
| Feb 18, 2026 | 50.50 | 53.00 | 49.00 | 51.50 | 51.50 | 1.98% | 65,738 |
| Feb 17, 2026 | 49.00 | 52.00 | 48.00 | 50.50 | 50.50 | 3.06% | 93,339 |
| Feb 16, 2026 | 51.00 | 51.33 | 48.00 | 49.00 | 49.00 | -3.92% | 73,611 |
| Feb 13, 2026 | 52.50 | 53.00 | 48.45 | 51.00 | 51.00 | -2.86% | 226,828 |
| Feb 12, 2026 | 53.50 | 55.00 | 52.00 | 52.50 | 52.50 | -2.78% | 152,569 |
| Feb 11, 2026 | 55.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 165,032 |
| Feb 10, 2026 | 52.00 | 57.00 | 50.00 | 55.00 | 55.00 | 5.77% | 199,310 |
| 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% | 595,086 |
| Feb 5, 2026 | 45.50 | 45.05 | 43.22 | 44.00 | 44.00 | -2.22% | 222,782 |
| Feb 4, 2026 | 46.00 | 47.00 | 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 | 46.00 | 47.00 | 41.60 | 46.00 | 46.00 | -16.36% | 403,974 |
| Jan 30, 2026 | 51.00 | 55.00 | 46.00 | 55.00 | 55.00 | - | 384,640 |
| Jan 29, 2026 | 53.00 | 55.00 | 48.01 | 55.00 | 55.00 | 3.77% | 323,275 |
| Jan 28, 2026 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 6.00% | 224,510 |
| Jan 27, 2026 | 52.50 | 54.00 | 49.00 | 50.00 | 50.00 | -4.76% | 293,727 |
| Jan 26, 2026 | 51.00 | 54.00 | 50.00 | 52.50 | 52.50 | 9.38% | 476,407 |
| 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 | 46.50 | 49.00 | 45.00 | 47.00 | 47.00 | 1.08% | 219,301 |
| Jan 15, 2026 | 47.00 | 49.00 | 45.00 | 46.50 | 46.50 | -1.06% | 96,861 |
| Jan 14, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 83,243 |