Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 40.65
-0.35 (-0.85%)
Jul 24, 2026, 3:49 PM GMT
AIM:MAFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 41.50 | 43.00 | 40.72 | 41.50 | 41.50 | - | 17,120 |
| Jul 15, 2026 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 1,269 |
| Jul 14, 2026 | 41.50 | 42.24 | 40.40 | 41.50 | 41.50 | - | 22,912 |
| Jul 13, 2026 | 41.50 | 43.00 | 40.60 | 41.50 | 41.50 | - | 29,598 |
| Jul 10, 2026 | 40.50 | 42.75 | 39.96 | 41.50 | 41.50 | 2.47% | 62,193 |
| Jul 9, 2026 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | - | 9,296 |
| Jul 8, 2026 | 40.50 | 42.00 | 42.00 | 40.50 | 40.50 | - | 10,220 |
| Jul 7, 2026 | 40.50 | 42.00 | 39.69 | 40.50 | 40.50 | - | 11,283 |
| Jul 6, 2026 | 40.50 | 42.00 | 39.21 | 40.50 | 40.50 | - | 24,474 |
| Jul 3, 2026 | 42.50 | 43.00 | 39.00 | 40.50 | 40.50 | -4.71% | 94,403 |
| Jul 2, 2026 | 42.50 | 42.30 | 42.02 | 42.50 | 42.50 | - | 28,123 |
| Jul 1, 2026 | 43.00 | 44.00 | 41.50 | 42.50 | 42.50 | -1.16% | 34,702 |
| Jun 30, 2026 | 42.50 | 43.16 | 42.00 | 43.00 | 43.00 | 1.18% | 68,742 |
| Jun 29, 2026 | 44.22 | 45.00 | 40.40 | 42.50 | 42.50 | -3.41% | 36,614 |
| Jun 26, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 10,934 |
| Jun 25, 2026 | 44.50 | 45.00 | 43.00 | 44.50 | 44.50 | - | 20,629 |
| Jun 24, 2026 | 44.50 | 44.68 | 44.00 | 44.50 | 44.50 | - | 27,978 |
| Jun 23, 2026 | 45.50 | 47.00 | 44.06 | 44.50 | 44.50 | -2.20% | 27,646 |
| Jun 22, 2026 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 14,665 |
| Jun 19, 2026 | 45.50 | 46.65 | 44.00 | 45.50 | 45.50 | - | 30,816 |
| Jun 18, 2026 | 46.00 | 46.67 | 44.77 | 45.50 | 45.50 | -1.09% | 39,942 |
| Jun 17, 2026 | 45.50 | 47.00 | 45.00 | 46.00 | 46.00 | 1.10% | 21,776 |
| Jun 16, 2026 | 45.50 | 46.97 | 44.70 | 45.50 | 45.50 | - | 17,500 |
| Jun 15, 2026 | 44.50 | 47.00 | 44.32 | 45.50 | 45.50 | 2.25% | 141,106 |
| Jun 12, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 57,724 |
| Jun 11, 2026 | 45.00 | 45.00 | 43.57 | 44.50 | 44.50 | 1.14% | 66,614 |
| Jun 10, 2026 | 45.00 | 45.39 | 43.00 | 44.00 | 44.00 | -2.22% | 129,856 |
| Jun 9, 2026 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | - | 88,783 |
| Jun 8, 2026 | 46.50 | 48.00 | 44.25 | 45.00 | 45.00 | -5.26% | 180,215 |
| Jun 5, 2026 | 48.00 | 49.00 | 47.00 | 47.50 | 47.50 | -1.04% | 74,717 |
| Jun 4, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 42,273 |
| Jun 3, 2026 | 48.00 | 48.89 | 47.00 | 48.00 | 48.00 | - | 74,162 |
| Jun 2, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 36,558 |
| Jun 1, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 102,226 |
| May 29, 2026 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 1.05% | 22,401 |
| May 28, 2026 | 47.50 | 47.84 | 46.11 | 47.50 | 47.50 | - | 74,570 |
| May 27, 2026 | 46.50 | 48.00 | 46.00 | 47.50 | 47.50 | 2.15% | 93,742 |
| May 26, 2026 | 47.50 | 48.00 | 46.00 | 46.50 | 46.50 | -2.11% | 97,580 |
| 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 |