MFF Capital Investments Limited (ASX:MFF)
Australia · Delayed Price · Currency is AUD 5.34
-0.05 (-0.93%)
Aug 27, 2026, 4:10 PM AEST
MFF Capital Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.33 | 5.39 | 5.30 | 5.39 | 5.39 | 1.13% | 201,313 |
| Aug 25, 2026 | 5.30 | 5.33 | 5.24 | 5.33 | 5.33 | 1.52% | 351,436 |
| Aug 24, 2026 | 5.33 | 5.35 | 5.23 | 5.25 | 5.25 | -1.50% | 640,471 |
| Aug 21, 2026 | 5.30 | 5.35 | 5.26 | 5.33 | 5.33 | 0.95% | 256,985 |
| Aug 20, 2026 | 5.34 | 5.34 | 5.27 | 5.28 | 5.28 | -0.56% | 221,791 |
| Aug 19, 2026 | 5.35 | 5.36 | 5.28 | 5.31 | 5.31 | -0.56% | 333,049 |
| Aug 18, 2026 | 5.37 | 5.37 | 5.31 | 5.34 | 5.34 | - | 429,110 |
| Aug 17, 2026 | 5.37 | 5.43 | 5.34 | 5.34 | 5.34 | -0.19% | 384,212 |
| Aug 14, 2026 | 5.39 | 5.43 | 5.35 | 5.35 | 5.35 | -0.37% | 254,835 |
| Aug 13, 2026 | 5.38 | 5.48 | 5.37 | 5.37 | 5.37 | 0.19% | 299,433 |
| Aug 12, 2026 | 5.42 | 5.42 | 5.32 | 5.36 | 5.36 | -0.19% | 226,896 |
| Aug 11, 2026 | 5.36 | 5.42 | 5.34 | 5.37 | 5.37 | 0.75% | 298,785 |
| Aug 10, 2026 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | -1.11% | 253,191 |
| Aug 7, 2026 | 5.43 | 5.46 | 5.37 | 5.39 | 5.39 | -0.74% | 276,671 |
| Aug 6, 2026 | 5.40 | 5.45 | 5.39 | 5.43 | 5.43 | 1.12% | 220,044 |
| Aug 5, 2026 | 5.34 | 5.48 | 5.34 | 5.37 | 5.37 | 0.56% | 347,571 |
| Aug 4, 2026 | 5.24 | 5.34 | 5.23 | 5.34 | 5.34 | 2.50% | 449,069 |
| Aug 3, 2026 | 5.24 | 5.25 | 5.16 | 5.21 | 5.21 | -0.57% | 297,754 |
| Jul 31, 2026 | 5.15 | 5.24 | 5.15 | 5.24 | 5.24 | 1.35% | 203,432 |
| Jul 30, 2026 | 5.17 | 5.17 | 5.11 | 5.17 | 5.17 | 0.19% | 247,713 |
| Jul 29, 2026 | 5.20 | 5.26 | 5.16 | 5.16 | 5.16 | -0.39% | 265,802 |
| Jul 28, 2026 | 5.19 | 5.22 | 5.14 | 5.18 | 5.18 | -0.38% | 168,073 |
| Jul 27, 2026 | 5.20 | 5.25 | 5.18 | 5.20 | 5.20 | 0.39% | 191,914 |
| Jul 24, 2026 | 5.21 | 5.25 | 5.18 | 5.18 | 5.18 | -0.77% | 358,425 |
| Jul 23, 2026 | 5.16 | 5.24 | 5.15 | 5.22 | 5.22 | 1.16% | 266,330 |
| Jul 22, 2026 | 5.22 | 5.22 | 5.15 | 5.16 | 5.16 | -1.15% | 274,531 |
| Jul 21, 2026 | 5.20 | 5.22 | 5.17 | 5.22 | 5.22 | 0.77% | 316,724 |
| Jul 20, 2026 | 5.18 | 5.20 | 5.15 | 5.18 | 5.18 | 0.19% | 169,551 |
| Jul 17, 2026 | 5.22 | 5.24 | 5.13 | 5.17 | 5.17 | -0.39% | 363,227 |
| Jul 16, 2026 | 5.23 | 5.24 | 5.17 | 5.19 | 5.19 | - | 370,708 |
| Jul 15, 2026 | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | 0.39% | 232,813 |
| Jul 14, 2026 | 5.20 | 5.22 | 5.16 | 5.17 | 5.17 | -0.19% | 171,795 |
| Jul 13, 2026 | 5.21 | 5.21 | 5.15 | 5.18 | 5.18 | - | 299,141 |
| Jul 10, 2026 | 5.20 | 5.22 | 5.16 | 5.18 | 5.18 | - | 180,722 |
| Jul 9, 2026 | 5.18 | 5.23 | 5.15 | 5.18 | 5.18 | - | 306,036 |
| Jul 8, 2026 | 5.30 | 5.30 | 5.17 | 5.18 | 5.18 | -0.96% | 276,129 |
| Jul 7, 2026 | 5.28 | 5.32 | 5.23 | 5.23 | 5.23 | - | 251,211 |
| Jul 6, 2026 | 5.21 | 5.38 | 5.21 | 5.23 | 5.23 | 0.38% | 423,024 |
| Jul 3, 2026 | 5.14 | 5.23 | 5.11 | 5.21 | 5.21 | 1.36% | 304,911 |
| Jul 2, 2026 | 5.09 | 5.16 | 5.09 | 5.14 | 5.14 | 1.38% | 333,417 |
| Jul 1, 2026 | 5.06 | 5.13 | 5.03 | 5.07 | 5.07 | 0.20% | 305,392 |
| Jun 30, 2026 | 5.04 | 5.13 | 5.04 | 5.06 | 5.06 | 0.20% | 254,279 |
| Jun 29, 2026 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | -0.39% | 324,536 |
| Jun 26, 2026 | 5.02 | 5.08 | 5.00 | 5.07 | 5.07 | 1.00% | 180,639 |
| Jun 25, 2026 | 5.01 | 5.07 | 5.01 | 5.02 | 5.02 | - | 309,216 |
| Jun 24, 2026 | 4.97 | 5.05 | 4.93 | 5.02 | 5.02 | 1.83% | 266,197 |
| Jun 23, 2026 | 4.98 | 5.03 | 4.90 | 4.93 | 4.93 | -0.60% | 292,833 |
| Jun 22, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 641,049 |
| Jun 19, 2026 | 5.05 | 5.12 | 5.04 | 5.10 | 5.10 | 0.99% | 224,027 |
| Jun 18, 2026 | 5.03 | 5.14 | 5.03 | 5.05 | 5.05 | 1.00% | 419,156 |