MFF Capital Investments Limited (ASX:MFF)
Australia · Delayed Price · Currency is AUD 4.850
-0.090 (-1.82%)
May 18, 2026, 2:48 PM AEST
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.87 | 4.94 | 4.87 | 4.94 | - | 1.86% | 224,653 |
| May 14, 2026 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | 0.21% | 305,322 |
| May 13, 2026 | 4.87 | 4.90 | 4.82 | 4.84 | 4.84 | -0.41% | 308,331 |
| May 12, 2026 | 4.86 | 4.92 | 4.86 | 4.86 | 4.86 | -0.21% | 347,819 |
| May 11, 2026 | 4.82 | 4.93 | 4.82 | 4.87 | 4.87 | 1.25% | 354,582 |
| May 8, 2026 | 4.91 | 4.94 | 4.81 | 4.81 | 4.81 | -2.43% | 151,675 |
| May 7, 2026 | 4.80 | 4.94 | 4.80 | 4.93 | 4.93 | 3.57% | 419,551 |
| May 6, 2026 | 4.75 | 4.76 | 4.73 | 4.76 | 4.76 | 0.21% | 240,929 |
| May 5, 2026 | 4.72 | 4.77 | 4.70 | 4.75 | 4.75 | 0.64% | 242,720 |
| May 4, 2026 | 4.72 | 4.77 | 4.71 | 4.72 | 4.72 | - | 192,515 |
| May 1, 2026 | 4.59 | 4.76 | 4.59 | 4.72 | 4.72 | 3.28% | 140,464 |
| Apr 30, 2026 | 4.57 | 4.60 | 4.53 | 4.57 | 4.57 | 0.88% | 264,618 |
| Apr 29, 2026 | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -0.22% | 222,663 |
| Apr 28, 2026 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | 0.44% | 159,043 |
| Apr 27, 2026 | 4.54 | 4.56 | 4.51 | 4.52 | 4.52 | -0.22% | 208,100 |
| Apr 24, 2026 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | 0.44% | 135,462 |
| Apr 23, 2026 | 4.54 | 4.57 | 4.51 | 4.51 | 4.51 | -1.10% | 294,762 |
| Apr 22, 2026 | 4.63 | 4.64 | 4.56 | 4.56 | 4.56 | -1.51% | 161,447 |
| Apr 21, 2026 | 4.68 | 4.68 | 4.60 | 4.63 | 4.63 | -3.14% | 390,501 |
| Apr 20, 2026 | 4.79 | 4.80 | 4.76 | 4.78 | 4.68 | -0.21% | 287,177 |
| Apr 17, 2026 | 4.75 | 4.79 | 4.75 | 4.79 | 4.69 | 1.27% | 171,438 |
| Apr 16, 2026 | 4.75 | 4.77 | 4.71 | 4.73 | 4.63 | - | 223,422 |
| Apr 15, 2026 | 4.71 | 4.77 | 4.71 | 4.73 | 4.63 | 0.64% | 177,088 |
| Apr 14, 2026 | 4.67 | 4.72 | 4.66 | 4.70 | 4.60 | 1.73% | 175,513 |
| Apr 13, 2026 | 4.69 | 4.69 | 4.62 | 4.62 | 4.52 | -1.28% | 179,433 |
| Apr 10, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.58 | -0.64% | 188,274 |
| Apr 9, 2026 | 4.73 | 4.75 | 4.68 | 4.71 | 4.61 | -0.84% | 235,843 |
| Apr 8, 2026 | 4.65 | 4.75 | 4.65 | 4.75 | 4.65 | 2.81% | 579,040 |
| Apr 7, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.52 | 0.87% | 304,065 |
| Apr 2, 2026 | 4.66 | 4.69 | 4.55 | 4.58 | 4.48 | -1.51% | 336,445 |
| Apr 1, 2026 | 4.58 | 4.67 | 4.58 | 4.65 | 4.55 | 1.75% | 243,530 |
| Mar 31, 2026 | 4.51 | 4.57 | 4.50 | 4.57 | 4.47 | 0.88% | 255,070 |
| Mar 30, 2026 | 4.57 | 4.57 | 4.48 | 4.53 | 4.44 | -1.09% | 446,749 |
| Mar 27, 2026 | 4.64 | 4.66 | 4.56 | 4.58 | 4.48 | -1.51% | 299,931 |
| Mar 26, 2026 | 4.64 | 4.68 | 4.62 | 4.65 | 4.55 | 0.65% | 229,234 |
| Mar 25, 2026 | 4.63 | 4.65 | 4.58 | 4.62 | 4.52 | - | 193,161 |
| Mar 24, 2026 | 4.53 | 4.62 | 4.53 | 4.62 | 4.52 | 3.12% | 371,833 |
| Mar 23, 2026 | 4.44 | 4.53 | 4.41 | 4.48 | 4.39 | 1.82% | 368,753 |
| Mar 20, 2026 | 4.61 | 4.67 | 4.40 | 4.40 | 4.31 | -4.35% | 624,464 |
| Mar 19, 2026 | 4.55 | 4.61 | 4.53 | 4.60 | 4.50 | -0.22% | 266,626 |
| Mar 18, 2026 | 4.53 | 4.61 | 4.52 | 4.61 | 4.51 | 1.77% | 305,213 |
| Mar 17, 2026 | 4.58 | 4.58 | 4.51 | 4.53 | 4.44 | -1.09% | 356,547 |
| Mar 16, 2026 | 4.57 | 4.59 | 4.49 | 4.58 | 4.48 | 0.44% | 271,430 |
| Mar 13, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.46 | -0.65% | 279,767 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.49 | -1.08% | 220,298 |
| Mar 11, 2026 | 4.66 | 4.68 | 4.62 | 4.64 | 4.54 | 0.22% | 298,135 |
| Mar 10, 2026 | 4.63 | 4.68 | 4.62 | 4.63 | 4.53 | 0.87% | 531,488 |
| Mar 9, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.49 | -2.75% | 556,584 |
| Mar 6, 2026 | 4.72 | 4.75 | 4.67 | 4.72 | 4.62 | -0.21% | 304,709 |
| Mar 5, 2026 | 4.72 | 4.78 | 4.68 | 4.73 | 4.63 | 0.64% | 532,449 |