Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 43.77
-0.74 (-1.65%)
Sep 25, 2026, 12:05 PM GMT
AIM:MAFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 50,413 |
| Aug 26, 2026 | 45.00 | 45.00 | 44.25 | 45.00 | 45.00 | - | 27,769 |
| Aug 25, 2026 | 46.00 | 48.00 | 43.60 | 45.00 | 45.00 | -2.17% | 104,203 |
| Aug 24, 2026 | 46.60 | 48.00 | 44.00 | 46.00 | 46.00 | - | 16,148 |
| Aug 21, 2026 | 46.00 | 48.00 | 45.25 | 46.00 | 46.00 | - | 64,973 |
| Aug 20, 2026 | 46.00 | 47.20 | 44.00 | 46.00 | 46.00 | - | 22,902 |
| Aug 19, 2026 | 44.88 | 48.00 | 44.88 | 46.00 | 46.00 | - | 16,114 |
| Aug 18, 2026 | 44.67 | 46.95 | 44.67 | 46.00 | 46.00 | - | 56,787 |
| Aug 17, 2026 | 44.51 | 48.00 | 44.00 | 46.00 | 46.00 | - | 44,839 |
| Aug 14, 2026 | 44.00 | 47.00 | 44.00 | 46.00 | 46.00 | - | 54,229 |
| Aug 13, 2026 | 44.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 91,394 |
| Aug 12, 2026 | 46.00 | 48.00 | 45.71 | 46.00 | 46.00 | - | 58,239 |
| Aug 11, 2026 | 46.00 | 48.00 | 44.18 | 46.00 | 46.00 | - | 48,066 |
| Aug 10, 2026 | 46.00 | 48.00 | 45.60 | 46.00 | 46.00 | - | 93,280 |
| Aug 7, 2026 | 41.00 | 48.00 | 41.95 | 46.00 | 46.00 | 12.20% | 168,522 |
| Aug 6, 2026 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 1.23% | 39,114 |
| Aug 5, 2026 | 40.00 | 43.00 | 39.12 | 40.50 | 40.50 | 1.25% | 68,469 |
| Aug 4, 2026 | 40.00 | 40.65 | 39.00 | 40.00 | 40.00 | - | 41,000 |
| Aug 3, 2026 | 40.00 | 39.05 | 39.00 | 40.00 | 40.00 | - | 2,016 |
| Jul 31, 2026 | 40.50 | 41.18 | 39.00 | 40.00 | 40.00 | -1.23% | 5,817 |
| Jul 30, 2026 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | - | 1,611 |
| Jul 29, 2026 | 41.50 | 43.00 | 39.15 | 40.50 | 40.50 | -2.41% | 29,792 |
| Jul 28, 2026 | 41.00 | 43.00 | 40.03 | 41.50 | 41.50 | 1.22% | 47,571 |
| Jul 27, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 31,952 |
| Jul 24, 2026 | 41.00 | 40.86 | 40.00 | 41.00 | 41.00 | - | 12,000 |
| Jul 23, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 2,018 |
| Jul 22, 2026 | 41.00 | 40.90 | 40.02 | 41.00 | 41.00 | - | 7,197 |
| Jul 21, 2026 | 40.50 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 114,143 |
| Jul 20, 2026 | 41.50 | 43.00 | 39.75 | 40.00 | 40.00 | -3.61% | 23,654 |
| Jul 17, 2026 | 41.50 | 40.81 | 40.00 | 41.50 | 41.50 | - | 45,075 |