Mkango Magnetic Materials Limited (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 35.40
0.00 (0.00%)
Oct 16, 2026, 4:46 PM GMT
AIM:MKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 37.00 | 37.00 | 34.00 | 35.40 | 35.40 | - | 1,474,080 |
| Oct 15, 2026 | 36.75 | 35.40 | 35.40 | 35.40 | 35.40 | -3.01% | 786,754 |
| Oct 14, 2026 | 38.33 | 39.00 | 36.00 | 36.50 | 36.50 | -3.95% | 486,257 |
| Oct 13, 2026 | 37.80 | 37.80 | 37.60 | 38.00 | 38.00 | 1.33% | 638,256 |
| Oct 12, 2026 | 38.35 | 39.00 | 37.00 | 37.50 | 37.50 | -1.83% | 525,151 |
| Oct 9, 2026 | 35.00 | 38.20 | 37.00 | 38.20 | 38.20 | 9.14% | 2,912,334 |
| Oct 8, 2026 | 35.25 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 2,288,836 |
| Oct 7, 2026 | 36.80 | 37.00 | 33.75 | 36.00 | 36.00 | -1.64% | 1,750,687 |
| Oct 6, 2026 | 37.00 | 38.00 | 36.60 | 36.60 | 36.60 | -1.08% | 730,322 |
| Oct 5, 2026 | 36.90 | 39.00 | 36.60 | 37.00 | 37.00 | - | 1,422,925 |
| Oct 2, 2026 | 40.00 | 37.00 | 37.00 | 37.00 | 37.00 | -6.09% | 1,680,447 |
| Oct 1, 2026 | 39.50 | 40.40 | 38.40 | 39.40 | 39.40 | -1.50% | 896,596 |
| Sep 30, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -1.91% | 1,035,142 |
| Sep 29, 2026 | 41.25 | 42.00 | 40.50 | 40.78 | 40.78 | -1.50% | 1,227,405 |
| Sep 28, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | -3.72% | 1,445,472 |
| Sep 25, 2026 | 40.26 | 43.00 | 43.00 | 43.00 | 43.00 | 6.44% | 615,721 |
| Sep 24, 2026 | 40.50 | 40.40 | 39.50 | 40.40 | 40.40 | -0.86% | 997,390 |
| Sep 23, 2026 | 41.50 | 41.00 | 40.40 | 40.75 | 40.75 | -1.45% | 345,956 |
| Sep 22, 2026 | 42.28 | 41.35 | 41.35 | 41.35 | 41.35 | -2.13% | 1,044,218 |
| Sep 21, 2026 | 43.99 | 43.80 | 43.80 | 42.25 | 42.25 | -6.11% | 1,165,831 |
| Sep 18, 2026 | 41.50 | 45.00 | 41.00 | 45.00 | 45.00 | 8.43% | 1,222,955 |
| Sep 17, 2026 | 40.66 | 41.80 | 41.50 | 41.50 | 41.50 | 3.11% | 388,812 |
| Sep 16, 2026 | 40.99 | 39.75 | 39.75 | 40.25 | 40.25 | -0.37% | 476,889 |
| Sep 15, 2026 | 41.00 | 41.00 | 39.06 | 40.40 | 40.40 | -1.22% | 1,596,350 |
| Sep 14, 2026 | 41.89 | 40.90 | 40.80 | 40.90 | 40.90 | -2.62% | 986,502 |
| Sep 11, 2026 | 44.00 | 44.30 | 41.80 | 42.00 | 42.00 | -3.45% | 1,079,646 |
| Sep 10, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | -1.14% | 2,657,823 |
| Sep 9, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 1,202,700 |
| Sep 8, 2026 | 42.50 | 46.00 | 41.00 | 45.00 | 45.00 | 5.88% | 2,576,260 |
| Sep 7, 2026 | 40.78 | 43.00 | 42.00 | 42.50 | 42.50 | 3.66% | 1,184,086 |
| Sep 4, 2026 | 38.00 | 43.00 | 37.50 | 41.00 | 41.00 | 10.81% | 3,112,489 |
| Sep 3, 2026 | 35.50 | 40.00 | 34.60 | 37.00 | 37.00 | 4.23% | 4,989,992 |
| Sep 2, 2026 | 36.50 | 38.00 | 35.00 | 35.50 | 35.50 | -2.74% | 978,193 |
| Sep 1, 2026 | 38.00 | 39.00 | 35.15 | 36.50 | 36.50 | -2.67% | 2,407,985 |
| Aug 28, 2026 | 38.75 | 38.87 | 37.00 | 37.50 | 37.50 | -3.23% | 1,224,366 |
| Aug 27, 2026 | 39.50 | 41.00 | 38.40 | 38.75 | 38.75 | -1.65% | 844,582 |
| Aug 26, 2026 | 40.50 | 42.00 | 39.00 | 39.40 | 39.40 | -2.23% | 441,014 |
| Aug 25, 2026 | 39.50 | 41.00 | 38.00 | 40.30 | 40.30 | 2.03% | 571,629 |
| Aug 24, 2026 | 40.23 | 41.00 | 40.50 | 39.50 | 39.50 | -2.47% | 1,118,278 |
| Aug 21, 2026 | 40.90 | 40.45 | 40.45 | 40.50 | 40.50 | -0.61% | 528,289 |
| Aug 20, 2026 | 39.72 | 41.25 | 41.25 | 40.75 | 40.75 | 2.52% | 1,206,673 |
| Aug 19, 2026 | 38.81 | 40.00 | 40.00 | 39.75 | 39.75 | 1.92% | 437,345 |
| Aug 18, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -1.27% | 620,534 |
| Aug 17, 2026 | 40.56 | 41.00 | 39.25 | 39.50 | 39.50 | -3.66% | 825,871 |
| Aug 14, 2026 | 40.27 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 667,742 |
| Aug 13, 2026 | 44.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,454,377 |
| Aug 12, 2026 | 44.00 | 44.95 | 42.44 | 43.00 | 43.00 | -2.27% | 514,027 |
| Aug 11, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 677,194 |
| Aug 10, 2026 | 44.85 | 45.50 | 44.00 | 44.00 | 44.00 | -1.12% | 1,385,228 |
| Aug 7, 2026 | 44.53 | 44.50 | 44.50 | 44.50 | 44.50 | 1.14% | 2,095,037 |