Mkango Magnetic Materials Limited (AIM:MKA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 35.00
0.00 (0.00%)
Nov 6, 2026, 4:35 PM GMT
AIM:MKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 34.22 | 35.75 | 32.60 | 35.00 | 35.00 | - | 1,324,831 |
| Nov 5, 2026 | 34.50 | 40.14 | 33.50 | 35.00 | 35.00 | 6.06% | 7,371,453 |
| Nov 4, 2026 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | 6.45% | 1,031,226 |
| Nov 3, 2026 | 32.00 | 33.00 | 28.00 | 31.00 | 31.00 | -3.13% | 1,751,154 |
| Nov 2, 2026 | 34.00 | 35.00 | 31.00 | 32.00 | 32.00 | -5.88% | 1,239,485 |
| Oct 30, 2026 | 31.50 | 35.00 | 30.00 | 34.00 | 34.00 | 7.94% | 1,926,332 |
| Oct 29, 2026 | 31.00 | 32.00 | 29.00 | 31.50 | 31.50 | 2.27% | 1,982,584 |
| Oct 28, 2026 | 29.50 | 32.00 | 29.00 | 30.80 | 30.80 | 4.41% | 1,682,734 |
| Oct 27, 2026 | 27.50 | 30.00 | 26.18 | 29.50 | 29.50 | 12.60% | 3,662,312 |
| Oct 26, 2026 | 25.50 | 28.00 | 25.40 | 26.20 | 26.20 | 1.55% | 1,573,160 |
| Oct 23, 2026 | 28.40 | 28.80 | 24.00 | 25.80 | 25.80 | -8.19% | 10,611,883 |
| Oct 22, 2026 | 32.50 | 33.00 | 28.00 | 28.10 | 28.10 | -12.73% | 3,589,860 |
| Oct 21, 2026 | 32.50 | 33.00 | 31.60 | 32.20 | 32.20 | 0.63% | 1,121,386 |
| Oct 20, 2026 | 34.30 | 34.60 | 32.00 | 32.00 | 32.00 | -5.88% | 1,864,025 |
| Oct 19, 2026 | 35.20 | 35.40 | 33.27 | 34.00 | 34.00 | -3.95% | 1,376,306 |
| Oct 16, 2026 | 37.00 | 37.00 | 35.40 | 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 |