MFF Capital Investments Limited (ASX:MFF)
Australia · Delayed Price · Currency is AUD 4.530
0.00 (0.00%)
Aug 6, 2025, 4:10 PM AEST
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.53 | 4.53 | 4.48 | 4.53 | 4.53 | - | 304,219 |
| Aug 5, 2025 | 4.53 | 4.54 | 4.51 | 4.53 | 4.53 | 1.12% | 195,413 |
| Aug 4, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -1.32% | 359,948 |
| Aug 1, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -1.30% | 250,938 |
| Jul 31, 2025 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | 1.77% | 451,391 |
| Jul 30, 2025 | 4.55 | 4.57 | 4.50 | 4.52 | 4.52 | -0.66% | 265,888 |
| Jul 29, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.66% | 369,179 |
| Jul 28, 2025 | 4.49 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | 394,681 |
| Jul 25, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | 4.48 | - | 204,970 |
| Jul 24, 2025 | 4.48 | 4.48 | 4.45 | 4.48 | 4.48 | 0.22% | 326,483 |
| Jul 23, 2025 | 4.45 | 4.47 | 4.43 | 4.47 | 4.47 | 0.45% | 187,745 |
| Jul 22, 2025 | 4.45 | 4.46 | 4.43 | 4.45 | 4.45 | - | 166,193 |
| Jul 21, 2025 | 4.45 | 4.46 | 4.42 | 4.45 | 4.45 | -0.22% | 226,811 |
| Jul 18, 2025 | 4.47 | 4.47 | 4.40 | 4.46 | 4.46 | - | 188,177 |
| Jul 17, 2025 | 4.43 | 4.46 | 4.41 | 4.46 | 4.46 | 0.90% | 337,055 |
| Jul 16, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | -0.23% | 247,591 |
| Jul 15, 2025 | 4.38 | 4.44 | 4.38 | 4.43 | 4.43 | 1.61% | 209,031 |
| Jul 14, 2025 | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -1.36% | 213,045 |
| Jul 11, 2025 | 4.45 | 4.45 | 4.39 | 4.42 | 4.42 | - | 206,248 |
| Jul 10, 2025 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | -0.23% | 177,609 |
| Jul 9, 2025 | 4.44 | 4.45 | 4.31 | 4.43 | 4.43 | -0.45% | 891,711 |
| Jul 8, 2025 | 4.47 | 4.47 | 4.43 | 4.45 | 4.45 | - | 185,909 |
| Jul 7, 2025 | 4.46 | 4.48 | 4.45 | 4.45 | 4.45 | - | 231,639 |
| Jul 4, 2025 | 4.43 | 4.51 | 4.43 | 4.45 | 4.45 | 0.68% | 513,803 |
| Jul 3, 2025 | 4.41 | 4.43 | 4.38 | 4.42 | 4.42 | 0.23% | 169,338 |
| Jul 2, 2025 | 4.42 | 4.42 | 4.37 | 4.41 | 4.41 | - | 226,692 |
| Jul 1, 2025 | 4.44 | 4.44 | 4.40 | 4.41 | 4.41 | -0.23% | 375,973 |
| Jun 30, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.68% | 76,092 |
| Jun 27, 2025 | 4.40 | 4.40 | 4.35 | 4.39 | 4.39 | 0.46% | 299,779 |
| Jun 26, 2025 | 4.38 | 4.44 | 4.37 | 4.37 | 4.37 | -0.91% | 456,317 |
| Jun 25, 2025 | 4.34 | 4.45 | 4.34 | 4.41 | 4.41 | 1.61% | 576,133 |
| Jun 24, 2025 | 4.30 | 4.35 | 4.30 | 4.34 | 4.34 | 1.40% | 313,805 |
| Jun 23, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | - | 102,320 |
| Jun 20, 2025 | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | - | 249,559 |
| Jun 19, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 268,672 |
| Jun 18, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | - | 223,165 |
| Jun 17, 2025 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | 0.47% | 288,314 |
| Jun 16, 2025 | 4.28 | 4.28 | 4.25 | 4.28 | 4.28 | -0.93% | 318,580 |
| Jun 13, 2025 | 4.38 | 4.39 | 4.32 | 4.32 | 4.32 | -1.37% | 240,906 |
| Jun 12, 2025 | 4.38 | 4.38 | 4.35 | 4.38 | 4.38 | 0.46% | 144,560 |
| Jun 11, 2025 | 4.37 | 4.39 | 4.36 | 4.36 | 4.36 | - | 461,067 |
| Jun 10, 2025 | 4.33 | 4.38 | 4.30 | 4.36 | 4.36 | 1.40% | 263,744 |
| Jun 6, 2025 | 4.33 | 4.33 | 4.29 | 4.30 | 4.30 | -0.23% | 121,339 |
| Jun 5, 2025 | 4.39 | 4.39 | 4.31 | 4.31 | 4.31 | -2.05% | 288,415 |
| Jun 4, 2025 | 4.33 | 4.40 | 4.32 | 4.40 | 4.40 | 1.85% | 193,149 |
| Jun 3, 2025 | 4.32 | 4.37 | 4.28 | 4.32 | 4.32 | - | 314,624 |
| Jun 2, 2025 | 4.34 | 4.39 | 4.30 | 4.32 | 4.32 | -0.46% | 247,088 |
| May 30, 2025 | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | 0.70% | 219,268 |
| May 29, 2025 | 4.31 | 4.31 | 4.27 | 4.31 | 4.31 | 0.23% | 237,935 |
| May 28, 2025 | 4.30 | 4.35 | 4.26 | 4.30 | 4.30 | 0.47% | 310,234 |