Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
-0.50 (-2.13%)
Aug 22, 2025, 4:35 PM GMT+1
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Jul 30, 2025 | 25.20 | 25.20 | 23.29 | 24.30 | 24.30 | - | 11,920 |
| Jul 29, 2025 | 23.85 | 25.34 | 23.00 | 24.30 | 24.30 | 3.40% | 124,860 |
| Jul 28, 2025 | 24.40 | 24.40 | 23.00 | 23.50 | 23.50 | -3.69% | 93,174 |
| Jul 25, 2025 | 23.01 | 24.40 | 23.01 | 24.40 | 24.40 | 3.83% | 17,000 |
| Jul 24, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 2,962 |
| Jul 23, 2025 | 23.01 | 23.50 | 23.01 | 23.50 | 23.50 | - | 6,029 |
| Jul 22, 2025 | 23.01 | 23.50 | 23.01 | 23.50 | 23.50 | - | 10,500 |
| Jul 21, 2025 | 23.01 | 23.50 | 23.01 | 23.50 | 23.50 | - | 8,597 |
| Jul 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 16, 2025 | 23.01 | 23.50 | 23.01 | 23.50 | 23.50 | - | 200 |
| Jul 15, 2025 | 23.60 | 24.00 | 22.60 | 23.50 | 23.50 | - | 46,077 |
| Jul 14, 2025 | 25.00 | 25.60 | 22.75 | 23.50 | 23.50 | -2.08% | 31,106 |
| Jul 11, 2025 | 24.28 | 24.28 | 23.04 | 24.00 | 24.00 | - | 16,086 |
| Jul 10, 2025 | 23.05 | 24.00 | 23.04 | 24.00 | 24.00 | 2.13% | 28,882 |
| Jul 9, 2025 | 23.02 | 23.50 | 23.02 | 23.50 | 23.50 | -2.08% | 707 |
| Jul 8, 2025 | 23.02 | 24.00 | 22.97 | 24.00 | 24.00 | - | 21,404 |
| Jul 7, 2025 | 24.33 | 24.33 | 24.00 | 24.00 | 24.00 | - | 16 |
| Jul 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 3, 2025 | 23.10 | 24.33 | 23.10 | 24.00 | 24.00 | - | 26,082 |
| Jul 2, 2025 | 23.00 | 24.66 | 23.00 | 24.00 | 24.00 | - | 25,334 |
| Jul 1, 2025 | 24.00 | 24.00 | 23.71 | 24.00 | 24.00 | 2.13% | 26,332 |
| Jun 30, 2025 | 23.05 | 23.50 | 23.00 | 23.50 | 23.50 | - | 17,062 |
| Jun 27, 2025 | 23.05 | 23.77 | 23.05 | 23.50 | 23.50 | - | 30,706 |
| Jun 26, 2025 | 24.00 | 24.00 | 22.60 | 23.50 | 23.50 | 3.98% | 5,949 |
| Jun 25, 2025 | 23.25 | 24.00 | 22.60 | 22.60 | 22.60 | -5.83% | 57,461 |
| Jun 24, 2025 | 24.50 | 24.78 | 24.00 | 24.00 | 24.00 | - | 7,780 |
| Jun 23, 2025 | 23.20 | 24.80 | 23.20 | 24.00 | 24.00 | - | 18,812 |
| Jun 20, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -1.23% | 81,608 |
| Jun 19, 2025 | 24.80 | 25.21 | 23.00 | 24.30 | 24.30 | - | 77,119 |
| Jun 18, 2025 | 23.77 | 24.90 | 23.15 | 24.30 | 24.30 | 1.25% | 63,164 |
| Jun 17, 2025 | 24.82 | 24.82 | 24.00 | 24.00 | 24.00 | - | 168 |
| Jun 16, 2025 | 24.82 | 25.00 | 24.00 | 24.00 | 24.00 | - | 46,296 |