MFF Capital Investments Limited (ASX:MFF)
Australia · Delayed Price · Currency is AUD 5.00
+0.02 (0.40%)
At close: Dec 19, 2025
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.99 | 5.02 | 4.99 | 5.00 | 5.00 | 0.40% | 228,318 |
| Dec 18, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.20% | 204,321 |
| Dec 17, 2025 | 4.98 | 5.05 | 4.98 | 4.99 | 4.99 | - | 430,424 |
| Dec 16, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 1.63% | 359,899 |
| Dec 15, 2025 | 4.86 | 4.91 | 4.84 | 4.91 | 4.91 | 1.03% | 581,813 |
| Dec 12, 2025 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | 0.21% | 200,359 |
| Dec 11, 2025 | 4.83 | 4.91 | 4.83 | 4.85 | 4.85 | 0.83% | 224,306 |
| Dec 10, 2025 | 4.78 | 4.85 | 4.77 | 4.81 | 4.81 | 0.63% | 313,897 |
| Dec 9, 2025 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | -0.42% | 384,083 |
| Dec 8, 2025 | 4.83 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 317,186 |
| Dec 5, 2025 | 4.83 | 4.84 | 4.80 | 4.84 | 4.84 | 0.62% | 178,289 |
| Dec 4, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | - | 260,170 |
| Dec 3, 2025 | 4.83 | 4.83 | 4.79 | 4.81 | 4.81 | -0.62% | 415,460 |
| Dec 2, 2025 | 4.82 | 4.84 | 4.79 | 4.84 | 4.84 | 1.04% | 209,469 |
| Dec 1, 2025 | 4.78 | 4.84 | 4.78 | 4.79 | 4.79 | 0.21% | 147,748 |
| Nov 28, 2025 | 4.81 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 172,472 |
| Nov 27, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.26% | 90,337 |
| Nov 26, 2025 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | 1.28% | 340,205 |
| Nov 25, 2025 | 4.75 | 4.78 | 4.70 | 4.70 | 4.70 | - | 246,135 |
| Nov 24, 2025 | 4.67 | 4.74 | 4.67 | 4.70 | 4.70 | 0.86% | 286,904 |
| Nov 21, 2025 | 4.66 | 4.66 | 4.63 | 4.66 | 4.66 | - | 158,361 |
| Nov 20, 2025 | 4.69 | 4.73 | 4.66 | 4.66 | 4.66 | 0.43% | 259,457 |
| Nov 19, 2025 | 4.63 | 4.70 | 4.62 | 4.64 | 4.64 | 0.43% | 171,927 |
| Nov 18, 2025 | 4.69 | 4.70 | 4.62 | 4.62 | 4.62 | -1.70% | 257,706 |
| Nov 17, 2025 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 325,202 |
| Nov 14, 2025 | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | -1.66% | 168,711 |
| Nov 13, 2025 | 4.86 | 4.86 | 4.80 | 4.83 | 4.83 | -0.82% | 329,611 |
| Nov 12, 2025 | 4.82 | 4.87 | 4.79 | 4.87 | 4.87 | 1.67% | 193,578 |
| Nov 11, 2025 | 4.78 | 4.82 | 4.77 | 4.79 | 4.79 | - | 148,323 |
| Nov 10, 2025 | 4.80 | 4.80 | 4.75 | 4.79 | 4.79 | - | 467,169 |
| Nov 7, 2025 | 4.75 | 4.79 | 4.72 | 4.79 | 4.79 | 0.63% | 168,677 |
| Nov 6, 2025 | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | 1.71% | 157,034 |
| Nov 5, 2025 | 4.70 | 4.71 | 4.63 | 4.68 | 4.68 | -0.64% | 264,559 |
| Nov 4, 2025 | 4.74 | 4.76 | 4.70 | 4.71 | 4.71 | -0.84% | 216,100 |
| Nov 3, 2025 | 4.77 | 4.78 | 4.73 | 4.75 | 4.75 | -0.42% | 268,430 |
| Oct 31, 2025 | 4.84 | 4.85 | 4.77 | 4.77 | 4.77 | -1.04% | 246,657 |
| Oct 30, 2025 | 4.80 | 4.83 | 4.75 | 4.82 | 4.82 | 1.05% | 284,936 |
| Oct 29, 2025 | 4.73 | 4.80 | 4.72 | 4.77 | 4.77 | 1.27% | 285,777 |
| Oct 28, 2025 | 4.70 | 4.74 | 4.70 | 4.71 | 4.71 | 0.43% | 260,705 |
| Oct 27, 2025 | 4.68 | 4.70 | 4.67 | 4.69 | 4.69 | -0.21% | 185,488 |
| Oct 24, 2025 | 4.66 | 4.70 | 4.64 | 4.70 | 4.70 | 1.08% | 202,825 |
| Oct 23, 2025 | 4.67 | 4.68 | 4.65 | 4.65 | 4.65 | -0.21% | 144,969 |
| Oct 22, 2025 | 4.69 | 4.71 | 4.65 | 4.66 | 4.66 | -0.64% | 245,534 |
| Oct 21, 2025 | 4.65 | 4.71 | 4.65 | 4.69 | 4.69 | 1.30% | 221,759 |
| Oct 20, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 1.76% | 164,833 |
| Oct 17, 2025 | 4.66 | 4.66 | 4.55 | 4.55 | 4.55 | -2.15% | 233,866 |
| Oct 16, 2025 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | -0.85% | 279,631 |
| Oct 15, 2025 | 4.67 | 4.69 | 4.64 | 4.69 | 4.69 | 0.86% | 298,364 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -0.64% | 173,583 |
| Oct 13, 2025 | 4.67 | 4.70 | 4.60 | 4.68 | 4.68 | -1.06% | 307,472 |