MFF Capital Investments Limited (ASX:MFF)
Australia · Delayed Price · Currency is AUD 5.04
-0.01 (-0.20%)
Jun 5, 2026, 3:59 PM AEST
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | -0.20% | 209,627 |
| Jun 4, 2026 | 5.04 | 5.05 | 4.93 | 5.05 | 5.05 | 0.40% | 322,325 |
| Jun 3, 2026 | 4.99 | 5.07 | 4.94 | 5.03 | 5.03 | 1.21% | 366,442 |
| Jun 2, 2026 | 4.95 | 4.97 | 4.91 | 4.97 | 4.97 | 1.02% | 207,755 |
| Jun 1, 2026 | 4.92 | 4.97 | 4.91 | 4.92 | 4.92 | 0.20% | 364,904 |
| May 29, 2026 | 4.90 | 4.95 | 4.90 | 4.91 | 4.91 | 0.41% | 270,167 |
| May 28, 2026 | 4.95 | 4.95 | 4.86 | 4.89 | 4.89 | -1.21% | 224,498 |
| May 27, 2026 | 4.97 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 286,954 |
| May 26, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 213,357 |
| May 25, 2026 | 4.96 | 5.03 | 4.94 | 5.00 | 5.00 | 0.40% | 364,837 |
| May 22, 2026 | 4.89 | 4.98 | 4.86 | 4.98 | 4.98 | 2.26% | 153,398 |
| May 21, 2026 | 4.85 | 4.93 | 4.83 | 4.87 | 4.87 | 1.25% | 180,445 |
| May 20, 2026 | 4.92 | 4.93 | 4.80 | 4.81 | 4.81 | -2.24% | 243,804 |
| May 19, 2026 | 4.86 | 4.92 | 4.84 | 4.92 | 4.92 | 1.65% | 246,827 |
| May 18, 2026 | 4.85 | 4.88 | 4.82 | 4.84 | 4.84 | -2.02% | 296,809 |
| May 15, 2026 | 4.87 | 4.94 | 4.87 | 4.94 | 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 | -1.07% | 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 |