Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 46.80
-0.70 (-1.47%)
May 26, 2026, 4:18 PM GMT
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 105,670 |
| May 21, 2026 | 49.00 | 50.00 | 46.00 | 47.50 | 47.50 | -3.06% | 74,764 |
| May 20, 2026 | 49.00 | 48.60 | 48.00 | 49.00 | 49.00 | - | 4,356 |
| May 19, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,826 |
| May 18, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 12,390 |
| May 15, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 52,843 |
| May 14, 2026 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | - | 23,670 |
| May 13, 2026 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | - | 40,393 |
| May 12, 2026 | 49.00 | 51.00 | 48.00 | 49.50 | 49.50 | 1.02% | 59,723 |
| May 11, 2026 | 49.50 | 51.00 | 48.00 | 49.00 | 49.00 | - | 96,577 |
| May 8, 2026 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | - | 74,623 |
| May 7, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | - | 140,733 |
| May 6, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 65,285 |
| May 5, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 4,105 |
| May 1, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 41,038 |
| Apr 30, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 18,090 |
| Apr 29, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 33,927 |
| Apr 28, 2026 | 49.00 | 49.21 | 48.00 | 49.00 | 49.00 | - | 40,684 |
| Apr 27, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 53,232 |
| Apr 24, 2026 | 52.50 | 54.00 | 48.00 | 50.00 | 50.00 | -4.76% | 222,748 |
| Apr 23, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 3,583 |
| Apr 22, 2026 | 52.50 | 53.98 | 51.00 | 52.50 | 52.50 | - | 10,282 |
| Apr 21, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 27,629 |
| Apr 20, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 107,654 |
| Apr 17, 2026 | 53.50 | 54.14 | 52.13 | 52.50 | 52.50 | -1.87% | 116,316 |
| Apr 16, 2026 | 53.50 | 55.00 | 51.22 | 53.50 | 53.50 | - | 103,199 |
| Apr 15, 2026 | 51.50 | 55.00 | 50.00 | 53.50 | 53.50 | 3.88% | 82,840 |
| Apr 14, 2026 | 50.00 | 53.00 | 49.55 | 51.50 | 51.50 | 3.00% | 30,283 |
| Apr 13, 2026 | 50.50 | 52.00 | 48.00 | 50.00 | 50.00 | -0.99% | 54,544 |
| Apr 10, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 29,002 |
| Apr 9, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 77,827 |
| Apr 8, 2026 | 45.50 | 51.00 | 43.00 | 50.50 | 50.50 | 10.99% | 102,457 |
| Apr 7, 2026 | 47.50 | 49.00 | 43.00 | 45.50 | 45.50 | -4.21% | 85,085 |
| Apr 2, 2026 | 47.00 | 49.00 | 46.00 | 47.50 | 47.50 | - | 88,245 |
| Apr 1, 2026 | 46.50 | 49.00 | 45.00 | 47.50 | 47.50 | 2.15% | 117,767 |
| Mar 31, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 83,192 |
| Mar 30, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 29,518 |
| Mar 27, 2026 | 47.00 | 49.00 | 45.00 | 46.50 | 46.50 | -1.06% | 153,457 |
| Mar 26, 2026 | 48.50 | 49.00 | 45.00 | 47.00 | 47.00 | -3.09% | 98,064 |
| Mar 25, 2026 | 44.00 | 50.00 | 45.00 | 48.50 | 48.50 | 10.23% | 173,293 |
| 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 |