Mineral & Financial Investments Limited (AIM:MAFL)
London
· Delayed Price · Currency is GBP · Price in GBX 36.50
0.00 (0.00%)
At close: Dec 5, 2025
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 38.00 | 35.60 | 36.50 | 36.50 | - | 45,206 |
| Dec 4, 2025 | 35.37 | 38.00 | 35.00 | 36.50 | 36.50 | - | 148,289 |
| Dec 3, 2025 | 36.50 | 37.40 | 35.00 | 36.50 | 36.50 | - | 84,189 |
| Dec 2, 2025 | 36.50 | 38.13 | 35.36 | 36.50 | 36.50 | - | 180,764 |
| Dec 1, 2025 | 33.50 | 37.90 | 32.36 | 36.50 | 36.50 | 8.96% | 161,421 |
| Nov 28, 2025 | 34.70 | 34.70 | 32.61 | 33.50 | 33.50 | - | 77,554 |
| Nov 27, 2025 | 33.50 | 35.00 | 32.06 | 33.50 | 33.50 | - | 31,944 |
| Nov 26, 2025 | 34.00 | 34.90 | 33.50 | 33.50 | 33.50 | -1.47% | 34,403 |
| Nov 25, 2025 | 32.00 | 35.00 | 31.00 | 34.00 | 34.00 | 6.25% | 244,115 |
| Nov 24, 2025 | 32.50 | 33.48 | 31.00 | 32.00 | 32.00 | -1.54% | 58,984 |
| Nov 21, 2025 | 34.00 | 33.55 | 31.55 | 32.50 | 32.50 | -4.41% | 66,604 |
| Nov 20, 2025 | 34.00 | 35.00 | 33.24 | 34.00 | 34.00 | - | 46,915 |
| Nov 19, 2025 | 33.00 | 34.76 | 33.24 | 34.00 | 34.00 | 3.03% | 14,958 |
| Nov 18, 2025 | 34.50 | 34.00 | 33.00 | 33.00 | 33.00 | -4.35% | 5,048 |
| Nov 17, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 55,109 |
| Nov 14, 2025 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | -1.43% | 109,044 |
| Nov 13, 2025 | 33.00 | 36.94 | 32.00 | 35.00 | 35.00 | 6.06% | 149,445 |
| Nov 12, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 67,351 |
| Nov 11, 2025 | 33.00 | 34.00 | 32.50 | 33.00 | 33.00 | - | 95,651 |
| Nov 10, 2025 | 33.00 | 33.48 | 31.00 | 33.00 | 33.00 | - | 56,896 |
| Nov 7, 2025 | 33.00 | 33.48 | 32.00 | 33.00 | 33.00 | -2.94% | 25,258 |
| Nov 6, 2025 | 33.00 | 34.00 | 32.16 | 34.00 | 34.00 | 3.03% | 28,026 |
| Nov 5, 2025 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | - | 10,393 |
| Nov 4, 2025 | 34.50 | 35.65 | 32.00 | 33.00 | 33.00 | -4.35% | 59,574 |
| Nov 3, 2025 | 34.50 | 36.00 | 33.48 | 34.50 | 34.50 | - | 43,749 |
| Oct 31, 2025 | 31.50 | 35.00 | 31.00 | 34.50 | 34.50 | 9.52% | 279,218 |
| Oct 30, 2025 | 32.00 | 32.77 | 31.00 | 31.50 | 31.50 | -1.56% | 52,444 |
| Oct 29, 2025 | 32.50 | 32.90 | 31.25 | 32.00 | 32.00 | -1.54% | 48,583 |
| Oct 28, 2025 | 32.50 | 31.85 | 31.25 | 32.50 | 32.50 | -0.91% | 29,543 |
| Oct 27, 2025 | 32.00 | 34.00 | 31.00 | 32.80 | 32.80 | 2.50% | 107,106 |
| Oct 24, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 63,717 |
| Oct 23, 2025 | 33.00 | 34.00 | 32.20 | 33.00 | 33.00 | - | 106,618 |
| Oct 22, 2025 | 34.00 | 34.80 | 31.75 | 33.00 | 33.00 | -2.94% | 47,367 |
| Oct 21, 2025 | 35.50 | 35.82 | 33.00 | 34.00 | 34.00 | -4.23% | 144,238 |
| Oct 20, 2025 | 35.50 | 35.88 | 35.00 | 35.50 | 35.50 | - | 124,454 |
| Oct 17, 2025 | 36.00 | 36.00 | 34.82 | 35.50 | 35.50 | -1.39% | 189,162 |
| Oct 16, 2025 | 38.00 | 38.00 | 35.45 | 36.00 | 36.00 | -5.26% | 84,028 |
| Oct 15, 2025 | 37.00 | 40.00 | 36.50 | 38.00 | 38.00 | 2.70% | 314,567 |
| Oct 14, 2025 | 36.50 | 37.90 | 36.00 | 37.00 | 37.00 | 1.37% | 83,827 |
| Oct 13, 2025 | 36.00 | 36.90 | 36.10 | 36.50 | 36.50 | -1.35% | 21,363 |
| Oct 10, 2025 | 36.00 | 38.00 | 35.00 | 37.00 | 37.00 | -1.07% | 227,614 |
| Oct 9, 2025 | 35.50 | 37.40 | 34.33 | 37.40 | 37.40 | 5.35% | 256,798 |
| Oct 8, 2025 | 34.50 | 37.00 | 33.50 | 35.50 | 35.50 | 2.90% | 111,749 |
| Oct 7, 2025 | 31.50 | 35.85 | 32.70 | 34.50 | 34.50 | 9.52% | 176,792 |
| Oct 6, 2025 | 31.50 | 34.00 | 30.00 | 31.50 | 31.50 | -1.56% | 147,518 |
| Oct 3, 2025 | 32.00 | 33.95 | 31.00 | 32.00 | 32.00 | - | 241,764 |
| Oct 2, 2025 | 32.00 | 32.70 | 31.33 | 32.00 | 32.00 | - | 129,808 |
| Oct 1, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 25,306 |
| Sep 30, 2025 | 31.00 | 33.60 | 30.00 | 32.00 | 32.00 | 3.23% | 41,193 |
| Sep 29, 2025 | 31.00 | 31.64 | 30.30 | 31.00 | 31.00 | - | 3,901 |
| Sep 26, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 128,633 |
| Sep 25, 2025 | 32.00 | 33.00 | 31.52 | 32.00 | 32.00 | - | 26,905 |
| Sep 24, 2025 | 31.50 | 33.00 | 30.79 | 32.00 | 32.00 | 1.59% | 99,880 |
| Sep 23, 2025 | 32.50 | 33.20 | 30.75 | 31.50 | 31.50 | -3.08% | 92,136 |
| Sep 22, 2025 | 32.00 | 33.60 | 31.08 | 32.50 | 32.50 | 1.56% | 194,245 |
| Sep 19, 2025 | 30.00 | 33.00 | 30.16 | 32.00 | 32.00 | 6.67% | 471,179 |
| Sep 18, 2025 | 29.00 | 31.00 | 28.20 | 30.00 | 30.00 | 3.45% | 493,356 |
| Sep 17, 2025 | 28.00 | 29.00 | 27.81 | 29.00 | 29.00 | 3.57% | 33,714 |
| Sep 16, 2025 | 28.00 | 29.00 | 27.77 | 28.00 | 28.00 | - | 32,169 |
| Sep 15, 2025 | 28.00 | 28.78 | 27.02 | 28.00 | 28.00 | - | 11,888 |
| Sep 12, 2025 | 27.50 | 29.00 | 27.25 | 28.00 | 28.00 | - | 21,602 |
| Sep 11, 2025 | 28.50 | 28.00 | 27.00 | 28.00 | 28.00 | - | 60,451 |
| Sep 10, 2025 | 27.50 | 27.75 | 27.00 | 28.00 | 28.00 | 1.82% | 50,229 |
| Sep 9, 2025 | 28.00 | 28.70 | 26.94 | 27.50 | 27.50 | -1.79% | 218,769 |
| Sep 8, 2025 | 27.50 | 29.00 | 27.20 | 28.00 | 28.00 | - | 24,397 |
| Sep 5, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 141,990 |
| Sep 4, 2025 | 26.30 | 29.70 | 27.00 | 27.50 | 27.50 | 1.10% | 451,092 |
| Sep 3, 2025 | 25.00 | 27.20 | 25.00 | 27.20 | 27.20 | 6.25% | 97,976 |
| Sep 2, 2025 | 24.30 | 25.60 | 21.80 | 25.60 | 25.60 | 5.35% | 227,441 |
| Sep 1, 2025 | 24.30 | 25.34 | 24.95 | 24.30 | 24.30 | - | 10,007 |
| Aug 29, 2025 | 24.30 | 25.34 | 23.29 | 24.30 | 24.30 | - | 4,569 |
| Aug 28, 2025 | 24.50 | 23.29 | 23.00 | 24.30 | 24.30 | - | 1,438 |
| Aug 27, 2025 | 23.50 | 24.62 | 23.89 | 24.30 | 24.30 | 3.40% | 67,949 |
| Aug 26, 2025 | 23.50 | 23.40 | 23.00 | 23.50 | 23.50 | - | 65,020 |
| Aug 22, 2025 | 23.50 | 23.22 | 23.00 | 23.50 | 23.50 | - | 1,777 |
| Aug 21, 2025 | 23.50 | 23.40 | 23.00 | 23.50 | 23.50 | - | 8,996 |
| Aug 20, 2025 | 24.00 | 24.00 | 23.15 | 23.50 | 23.50 | -2.08% | 101,958 |
| Aug 19, 2025 | 24.00 | 23.30 | 23.15 | 24.00 | 24.00 | - | 585 |
| Aug 18, 2025 | 24.00 | 24.09 | 23.30 | 24.00 | 24.00 | - | 10,950 |
| Aug 15, 2025 | 24.00 | 24.10 | 23.15 | 24.00 | 24.00 | - | 12,106 |
| Aug 14, 2025 | 24.00 | 23.44 | 23.44 | 24.00 | 24.00 | - | 3,816 |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 12, 2025 | 24.00 | 25.00 | 23.44 | 24.00 | 24.00 | -4.00% | 6,347 |
| Aug 11, 2025 | 24.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 1,915 |
| Aug 8, 2025 | 24.00 | 24.20 | 24.19 | 24.00 | 24.00 | - | 51,574 |
| Aug 7, 2025 | 24.00 | 24.60 | 23.15 | 24.00 | 24.00 | - | 20,214 |
| Aug 6, 2025 | 24.30 | 25.31 | 23.00 | 24.00 | 24.00 | -1.23% | 4,357 |
| Aug 5, 2025 | 24.30 | 25.31 | 23.00 | 24.30 | 24.30 | - | 3,439 |
| Aug 4, 2025 | 24.30 | 25.60 | 23.00 | 24.30 | 24.30 | - | 10,595 |
| Aug 1, 2025 | 24.30 | 23.29 | 23.29 | 24.30 | 24.30 | - | 512 |
| Jul 31, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Jul 30, 2025 | 24.30 | 25.20 | 23.29 | 24.30 | 24.30 | - | 9,920 |
| Jul 29, 2025 | 23.50 | 25.34 | 23.00 | 24.30 | 24.30 | 3.40% | 114,074 |
| Jul 28, 2025 | 23.50 | 24.40 | 23.00 | 23.50 | 23.50 | -3.69% | 93,174 |
| Jul 25, 2025 | 23.50 | 24.40 | 23.01 | 24.40 | 24.40 | 3.83% | 17,000 |
| Jul 24, 2025 | 23.50 | 23.01 | 23.00 | 23.50 | 23.50 | - | 2,962 |
| Jul 23, 2025 | 23.50 | 23.01 | 23.01 | 23.50 | 23.50 | - | 3,029 |
| Jul 22, 2025 | 23.50 | 23.44 | 23.01 | 23.50 | 23.50 | - | 5,500 |
| Jul 21, 2025 | 23.50 | 23.44 | 23.01 | 23.50 | 23.50 | - | 5,094 |
| Jul 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |