MFF Capital Investments Limited (ASX:MFF)
Australia · Delayed Price · Currency is AUD 5.20
-0.02 (-0.29%)
Oct 27, 2026, 3:59 PM AEDT
MFF Capital Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.21 | 5.22 | 5.19 | 5.20 | 5.20 | -0.29% | 200,217 |
| Oct 26, 2026 | 5.14 | 5.22 | 5.12 | 5.21 | 5.21 | 1.17% | 212,387 |
| Oct 23, 2026 | 5.20 | 5.23 | 5.14 | 5.15 | 5.15 | -0.96% | 159,518 |
| Oct 22, 2026 | 5.17 | 5.20 | 5.14 | 5.20 | 5.20 | 0.97% | 216,412 |
| Oct 21, 2026 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | 1.18% | 182,759 |
| Oct 20, 2026 | 5.08 | 5.13 | 5.08 | 5.09 | 5.09 | 0.39% | 256,599 |
| Oct 19, 2026 | 5.12 | 5.13 | 5.04 | 5.07 | 5.07 | -0.59% | 177,740 |
| Oct 16, 2026 | 5.12 | 5.19 | 5.09 | 5.10 | 5.10 | 0.39% | 186,711 |
| Oct 15, 2026 | 5.11 | 5.14 | 5.05 | 5.08 | 5.08 | -0.59% | 468,918 |
| Oct 14, 2026 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | -0.97% | 172,929 |
| Oct 13, 2026 | 5.24 | 5.25 | 5.11 | 5.16 | 5.16 | -0.39% | 651,881 |
| Oct 12, 2026 | 5.22 | 5.26 | 5.18 | 5.18 | 5.18 | -0.38% | 402,590 |
| Oct 9, 2026 | 5.25 | 5.33 | 5.20 | 5.20 | 5.20 | -0.95% | 222,315 |
| Oct 8, 2026 | 5.23 | 5.31 | 5.22 | 5.25 | 5.25 | 0.19% | 187,812 |
| Oct 7, 2026 | 5.35 | 5.37 | 5.23 | 5.24 | 5.24 | -2.24% | 627,461 |
| Oct 6, 2026 | 5.45 | 5.48 | 5.41 | 5.47 | 5.36 | 1.30% | 363,172 |
| Oct 5, 2026 | 5.40 | 5.44 | 5.40 | 5.40 | 5.29 | - | 241,530 |
| Oct 2, 2026 | 5.40 | 5.44 | 5.37 | 5.40 | 5.29 | 0.93% | 189,331 |
| Oct 1, 2026 | 5.48 | 5.48 | 5.35 | 5.35 | 5.24 | -2.37% | 254,456 |
| Sep 30, 2026 | 5.37 | 5.48 | 5.37 | 5.48 | 5.37 | 1.86% | 85,989 |
| Sep 29, 2026 | 5.44 | 5.44 | 5.37 | 5.38 | 5.27 | -0.37% | 258,495 |
| Sep 28, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.29 | -0.37% | 186,572 |
| Sep 25, 2026 | 5.46 | 5.48 | 5.40 | 5.42 | 5.31 | -0.73% | 146,171 |
| Sep 24, 2026 | 5.46 | 5.48 | 5.40 | 5.46 | 5.35 | 0.18% | 307,270 |
| Sep 23, 2026 | 5.48 | 5.50 | 5.45 | 5.45 | 5.34 | -0.55% | 332,845 |
| Sep 22, 2026 | 5.44 | 5.49 | 5.43 | 5.48 | 5.37 | 0.74% | 315,907 |
| Sep 21, 2026 | 5.38 | 5.46 | 5.36 | 5.44 | 5.33 | 0.93% | 216,854 |
| Sep 18, 2026 | 5.36 | 5.40 | 5.35 | 5.39 | 5.28 | 1.13% | 207,196 |
| Sep 17, 2026 | 5.34 | 5.40 | 5.33 | 5.33 | 5.22 | -0.19% | 301,113 |
| Sep 16, 2026 | 5.32 | 5.37 | 5.31 | 5.34 | 5.23 | 0.38% | 159,019 |
| Sep 15, 2026 | 5.34 | 5.35 | 5.29 | 5.32 | 5.21 | 0.19% | 204,787 |
| Sep 14, 2026 | 5.28 | 5.33 | 5.28 | 5.31 | 5.20 | 0.19% | 207,890 |
| Sep 11, 2026 | 5.39 | 5.39 | 5.29 | 5.30 | 5.19 | -1.12% | 188,715 |
| Sep 10, 2026 | 5.36 | 5.37 | 5.31 | 5.36 | 5.25 | - | 160,585 |
| Sep 9, 2026 | 5.40 | 5.47 | 5.36 | 5.36 | 5.25 | -0.74% | 314,480 |
| Sep 8, 2026 | 5.43 | 5.47 | 5.38 | 5.40 | 5.29 | -0.55% | 351,939 |
| Sep 7, 2026 | 5.41 | 5.48 | 5.40 | 5.43 | 5.32 | - | 218,579 |
| Sep 4, 2026 | 5.38 | 5.43 | 5.38 | 5.43 | 5.32 | 1.31% | 176,308 |
| Sep 3, 2026 | 5.40 | 5.42 | 5.36 | 5.36 | 5.25 | -0.56% | 150,956 |
| Sep 2, 2026 | 5.45 | 5.45 | 5.32 | 5.39 | 5.28 | -1.10% | 284,962 |
| Sep 1, 2026 | 5.36 | 5.45 | 5.31 | 5.45 | 5.34 | 1.49% | 264,162 |
| Aug 31, 2026 | 5.40 | 5.45 | 5.37 | 5.37 | 5.26 | -0.56% | 231,546 |
| Aug 28, 2026 | 5.34 | 5.43 | 5.29 | 5.40 | 5.29 | 1.12% | 266,248 |
| Aug 27, 2026 | 5.39 | 5.40 | 5.29 | 5.34 | 5.23 | -0.93% | 298,376 |
| Aug 26, 2026 | 5.33 | 5.39 | 5.30 | 5.39 | 5.28 | 1.13% | 201,313 |
| Aug 25, 2026 | 5.30 | 5.33 | 5.24 | 5.33 | 5.22 | 1.52% | 351,436 |
| Aug 24, 2026 | 5.33 | 5.35 | 5.23 | 5.25 | 5.14 | -1.50% | 640,471 |
| Aug 21, 2026 | 5.30 | 5.35 | 5.26 | 5.33 | 5.22 | 0.95% | 256,985 |
| Aug 20, 2026 | 5.34 | 5.34 | 5.27 | 5.28 | 5.17 | -0.56% | 221,791 |
| Aug 19, 2026 | 5.35 | 5.36 | 5.28 | 5.31 | 5.20 | -0.56% | 333,049 |