MFF Capital Investments Limited (ASX:MFF)
Australia · Delayed Price · Currency is AUD 4.740
0.00 (0.00%)
Sep 2, 2025, 3:44 PM AEST
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.75 | 4.75 | 4.72 | 4.74 | 4.74 | - | 117,733 |
| Sep 1, 2025 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | 0.42% | 151,457 |
| Aug 29, 2025 | 4.74 | 4.75 | 4.71 | 4.72 | 4.72 | -0.21% | 751,514 |
| Aug 28, 2025 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | 0.42% | 422,825 |
| Aug 27, 2025 | 4.72 | 4.73 | 4.69 | 4.71 | 4.71 | -0.21% | 205,817 |
| Aug 26, 2025 | 4.71 | 4.72 | 4.68 | 4.72 | 4.72 | 0.21% | 518,287 |
| Aug 25, 2025 | 4.66 | 4.72 | 4.66 | 4.71 | 4.71 | 1.51% | 384,916 |
| Aug 22, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 163,087 |
| Aug 21, 2025 | 4.64 | 4.67 | 4.60 | 4.66 | 4.66 | 1.08% | 1,451,386 |
| Aug 20, 2025 | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | -0.86% | 362,667 |
| Aug 19, 2025 | 4.62 | 4.67 | 4.61 | 4.65 | 4.65 | -0.21% | 218,090 |
| Aug 18, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 1.75% | 142,340 |
| Aug 15, 2025 | 4.56 | 4.61 | 4.56 | 4.58 | 4.58 | 0.44% | 244,457 |
| Aug 14, 2025 | 4.60 | 4.61 | 4.54 | 4.56 | 4.56 | -0.65% | 272,980 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.56 | 4.59 | 4.59 | 0.66% | 275,768 |
| Aug 12, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | 0.66% | 438,133 |
| Aug 11, 2025 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | 1.12% | 132,822 |
| Aug 8, 2025 | 4.50 | 4.51 | 4.48 | 4.48 | 4.48 | -0.67% | 246,164 |
| Aug 7, 2025 | 4.53 | 4.53 | 4.50 | 4.51 | 4.51 | -0.44% | 294,779 |
| 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 |