Mineral & Financial Investments Limited (AIM:MAFL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 39.06
-0.94 (-2.35%)
Nov 6, 2026, 2:58 PM GMT
AIM:MAFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 39.76 | 40.50 | 39.00 | 39.06 | 39.06 | -2.35% | 54,939 |
| Nov 5, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 123,957 |
| Nov 4, 2026 | 39.00 | 40.00 | 38.61 | 39.00 | 39.00 | 2.63% | 75,373 |
| Nov 3, 2026 | 39.00 | 39.90 | 38.00 | 38.00 | 38.00 | -2.56% | 100,933 |
| Nov 2, 2026 | 39.00 | 39.20 | 38.00 | 39.00 | 39.00 | - | 88,841 |
| Oct 30, 2026 | 39.00 | 38.80 | 38.00 | 39.00 | 39.00 | - | 104,719 |
| Oct 29, 2026 | 39.50 | 40.00 | 38.25 | 39.00 | 39.00 | -2.50% | 92,410 |
| Oct 28, 2026 | 40.50 | 41.00 | 39.13 | 40.00 | 40.00 | -1.23% | 92,711 |
| Oct 27, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 73,636 |
| Oct 26, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 12,399 |
| Oct 23, 2026 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | -1.22% | 10,096 |
| Oct 22, 2026 | 41.00 | 42.00 | 40.05 | 41.00 | 41.00 | - | 40,028 |
| Oct 21, 2026 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 81,866 |
| Oct 20, 2026 | 42.50 | 44.00 | 41.00 | 42.00 | 42.00 | -1.18% | 29,821 |
| Oct 19, 2026 | 42.50 | 44.00 | 41.33 | 42.50 | 42.50 | - | 154,964 |
| Oct 16, 2026 | 42.50 | 44.00 | 41.25 | 42.50 | 42.50 | - | 20,754 |
| Oct 15, 2026 | 43.10 | 43.10 | 41.00 | 42.50 | 42.50 | -1.16% | 176,622 |
| Oct 14, 2026 | 41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 3.61% | 144,777 |
| Oct 13, 2026 | 40.50 | 42.00 | 41.33 | 41.50 | 41.50 | 2.47% | 27,549 |
| Oct 12, 2026 | 40.00 | 41.00 | 39.00 | 40.50 | 40.50 | - | 55,355 |
| Oct 9, 2026 | 43.00 | 43.00 | 40.15 | 40.50 | 40.50 | -3.57% | 77,497 |
| Oct 8, 2026 | 41.00 | 42.67 | 41.00 | 42.00 | 42.00 | - | 32,431 |
| Oct 7, 2026 | 41.11 | 42.00 | 41.00 | 42.00 | 42.00 | - | 96,184 |
| Oct 6, 2026 | 41.11 | 43.00 | 41.11 | 42.00 | 42.00 | - | 26,229 |
| Oct 5, 2026 | 43.00 | 43.00 | 40.70 | 42.00 | 42.00 | -1.18% | 55,386 |
| Oct 2, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 15,625 |
| Oct 1, 2026 | 42.11 | 42.11 | 42.02 | 42.50 | 42.50 | -1.16% | 23,502 |
| Sep 30, 2026 | 43.06 | 44.00 | 42.10 | 43.00 | 43.00 | -1.15% | 41,468 |
| Sep 29, 2026 | 43.20 | 44.45 | 43.18 | 43.50 | 43.50 | -2.25% | 16,246 |
| Sep 28, 2026 | 43.77 | 46.00 | 43.00 | 44.50 | 44.50 | - | 62,508 |
| Sep 25, 2026 | 46.00 | 46.00 | 43.00 | 44.50 | 44.50 | - | 16,972 |
| Sep 24, 2026 | 46.00 | 46.00 | 43.72 | 44.50 | 44.50 | - | 8,980 |
| Sep 23, 2026 | 44.50 | 46.00 | 43.27 | 44.50 | 44.50 | - | 60,738 |
| Sep 22, 2026 | 43.28 | 45.55 | 43.28 | 44.50 | 44.50 | - | 84,220 |
| Sep 21, 2026 | 43.85 | 46.00 | 43.27 | 44.50 | 44.50 | 1.14% | 20,266 |
| Sep 18, 2026 | 44.32 | 45.00 | 43.60 | 44.00 | 44.00 | - | 44,842 |
| Sep 17, 2026 | 44.40 | 45.00 | 44.40 | 44.00 | 44.00 | - | 5,073 |
| Sep 16, 2026 | 45.00 | 45.00 | 43.81 | 44.00 | 44.00 | - | 2,500 |
| Sep 15, 2026 | 44.50 | 45.00 | 43.86 | 44.00 | 44.00 | -1.12% | 34,118 |
| Sep 14, 2026 | 43.88 | 46.00 | 43.80 | 44.50 | 44.50 | - | 71,726 |
| Sep 11, 2026 | 44.50 | 46.00 | 43.41 | 44.50 | 44.50 | - | 24,079 |
| Sep 10, 2026 | 44.50 | 46.00 | 43.41 | 44.50 | 44.50 | - | 63,663 |
| Sep 9, 2026 | 43.00 | 46.00 | 43.00 | 44.50 | 44.50 | 3.49% | 24,632 |
| Sep 8, 2026 | 44.50 | 46.00 | 43.00 | 43.00 | 43.00 | -3.37% | 50,208 |
| Sep 7, 2026 | 44.50 | 45.20 | 43.00 | 44.50 | 44.50 | - | 65,150 |
| Sep 4, 2026 | 44.50 | 45.39 | 43.00 | 44.50 | 44.50 | - | 22,999 |
| Sep 3, 2026 | 43.00 | 45.45 | 42.34 | 44.50 | 44.50 | 3.49% | 165,609 |
| Sep 2, 2026 | 44.04 | 44.64 | 42.28 | 43.00 | 43.00 | -4.44% | 162,887 |
| Sep 1, 2026 | 46.00 | 46.00 | 44.04 | 45.00 | 45.00 | -2.17% | 33,623 |
| Aug 28, 2026 | 46.00 | 46.25 | 44.00 | 46.00 | 46.00 | 2.22% | 208,147 |