MFF Capital Investments Limited (ASX:MFF)
Australia · Delayed Price · Currency is AUD 4.720
-0.040 (-0.84%)
Nov 7, 2025, 10:11 AM AEST
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | -0.21% | 176,153 |
| Oct 9, 2025 | 4.78 | 4.82 | 4.72 | 4.74 | 4.74 | -0.63% | 181,052 |
| Oct 8, 2025 | 4.83 | 4.83 | 4.75 | 4.77 | 4.77 | -2.25% | 182,390 |
| Oct 7, 2025 | 4.88 | 4.89 | 4.84 | 4.88 | 4.79 | 0.21% | 218,107 |
| Oct 6, 2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4.78 | - | 230,193 |
| Oct 5, 2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4.78 | 0.62% | 230,193 |
| Oct 3, 2025 | 4.86 | 4.86 | 4.83 | 4.84 | 4.75 | -0.41% | 224,507 |
| Oct 2, 2025 | 4.85 | 4.86 | 4.83 | 4.86 | 4.77 | 0.62% | 202,252 |
| Oct 1, 2025 | 4.85 | 4.86 | 4.83 | 4.83 | 4.74 | -0.21% | 694,864 |
| Sep 30, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.75 | - | 333,624 |
| Sep 29, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.75 | 0.21% | 180,428 |
| Sep 26, 2025 | 4.84 | 4.85 | 4.82 | 4.83 | 4.74 | -0.21% | 142,681 |
| Sep 25, 2025 | 4.83 | 4.86 | 4.83 | 4.84 | 4.75 | - | 308,297 |
| Sep 24, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.75 | 0.21% | 271,778 |
| Sep 23, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.74 | -0.21% | 286,587 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.82 | 4.84 | 4.75 | - | 301,918 |
| Sep 19, 2025 | 4.85 | 4.87 | 4.80 | 4.84 | 4.75 | - | 441,914 |
| Sep 18, 2025 | 4.81 | 4.84 | 4.79 | 4.84 | 4.75 | 1.26% | 203,226 |
| Sep 17, 2025 | 4.78 | 4.84 | 4.77 | 4.78 | 4.69 | 0.42% | 209,936 |
| Sep 16, 2025 | 4.77 | 4.80 | 4.76 | 4.76 | 4.67 | -0.21% | 291,096 |
| Sep 15, 2025 | 4.75 | 4.78 | 4.75 | 4.77 | 4.68 | 0.42% | 177,821 |
| Sep 12, 2025 | 4.77 | 4.78 | 4.74 | 4.75 | 4.66 | 0.21% | 353,827 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.65 | -0.84% | 215,399 |
| Sep 10, 2025 | 4.80 | 4.83 | 4.78 | 4.78 | 4.69 | -0.42% | 269,759 |
| Sep 9, 2025 | 4.79 | 4.80 | 4.75 | 4.80 | 4.71 | 0.21% | 438,397 |
| Sep 8, 2025 | 4.78 | 4.82 | 4.76 | 4.79 | 4.70 | 0.63% | 281,749 |
| Sep 5, 2025 | 4.73 | 4.80 | 4.73 | 4.76 | 4.67 | 1.28% | 225,455 |
| Sep 4, 2025 | 4.67 | 4.73 | 4.67 | 4.70 | 4.61 | 0.21% | 124,616 |
| Sep 3, 2025 | 4.72 | 4.75 | 4.68 | 4.69 | 4.60 | -1.05% | 185,259 |
| Sep 2, 2025 | 4.75 | 4.75 | 4.72 | 4.74 | 4.65 | - | 117,733 |
| Sep 1, 2025 | 4.74 | 4.75 | 4.71 | 4.74 | 4.65 | 0.42% | 151,457 |