Mineral & Financial Investments Limited (AIM:MAFL)
London
· Delayed Price · Currency is GBP · Price in GBX 51.90
+0.40 (0.78%)
Mar 6, 2026, 3:25 PM GMT
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.50 | 53.00 | 50.00 | 51.50 | 51.50 | 1.98% | 41,039 |
| Mar 4, 2026 | 50.50 | 50.90 | 50.90 | 50.50 | 50.50 | - | 37,724 |
| Mar 3, 2026 | 53.50 | 55.00 | 47.18 | 50.50 | 50.50 | -5.61% | 346,222 |
| Mar 2, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 28,071 |
| Feb 27, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 0.94% | 92,736 |
| Feb 26, 2026 | 53.50 | 55.00 | 52.00 | 53.00 | 53.00 | -0.93% | 109,187 |
| Feb 25, 2026 | 52.00 | 54.70 | 51.00 | 53.50 | 53.50 | 2.88% | 82,622 |
| Feb 24, 2026 | 52.00 | 53.00 | 51.60 | 52.00 | 52.00 | - | 63,151 |
| Feb 23, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 87,983 |
| Feb 20, 2026 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 0.97% | 117,993 |
| Feb 19, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 80,953 |
| Feb 18, 2026 | 51.50 | 53.00 | 49.00 | 51.50 | 51.50 | 1.98% | 65,739 |
| Feb 17, 2026 | 49.00 | 52.00 | 48.00 | 50.50 | 50.50 | 3.06% | 93,339 |
| Feb 16, 2026 | 51.00 | 51.33 | 48.00 | 49.00 | 49.00 | -3.92% | 73,611 |
| Feb 13, 2026 | 52.50 | 53.00 | 48.45 | 51.00 | 51.00 | -2.86% | 226,828 |
| Feb 12, 2026 | 53.50 | 55.00 | 52.00 | 52.50 | 52.50 | -2.78% | 152,569 |
| Feb 11, 2026 | 55.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 147,032 |
| Feb 10, 2026 | 50.00 | 57.00 | 50.00 | 55.00 | 55.00 | 5.77% | 184,311 |
| Feb 9, 2026 | 49.00 | 53.30 | 48.00 | 52.00 | 52.00 | 6.12% | 215,234 |
| Feb 6, 2026 | 45.00 | 50.10 | 43.48 | 49.00 | 49.00 | 11.36% | 574,670 |
| Feb 5, 2026 | 45.00 | 45.00 | 45.00 | 44.00 | 44.00 | -2.22% | 137,903 |
| Feb 4, 2026 | 45.22 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 204,298 |
| Feb 3, 2026 | 46.00 | 49.00 | 45.00 | 46.00 | 46.00 | - | 337,937 |
| Feb 2, 2026 | 45.40 | 47.00 | 41.60 | 46.00 | 46.00 | -16.36% | 403,975 |
| Jan 30, 2026 | 51.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 344,440 |
| Jan 29, 2026 | 53.00 | 55.00 | 48.01 | 55.00 | 55.00 | 3.77% | 323,275 |
| Jan 28, 2026 | 50.44 | 51.50 | 51.50 | 53.00 | 53.00 | 6.00% | 224,511 |
| Jan 27, 2026 | 52.50 | 54.00 | 49.00 | 50.00 | 50.00 | -4.76% | 242,795 |
| Jan 26, 2026 | 51.00 | 54.00 | 50.00 | 52.50 | 52.50 | 9.38% | 387,528 |
| Jan 23, 2026 | 50.50 | 54.00 | 48.00 | 48.00 | 48.00 | -5.88% | 380,350 |
| Jan 22, 2026 | 55.00 | 56.00 | 50.33 | 51.00 | 51.00 | -7.27% | 407,176 |
| Jan 21, 2026 | 52.00 | 57.62 | 52.00 | 55.00 | 55.00 | 5.77% | 494,787 |
| Jan 20, 2026 | 47.00 | 54.00 | 44.22 | 52.00 | 52.00 | 10.64% | 624,512 |
| Jan 19, 2026 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | - | 366,555 |
| Jan 16, 2026 | 46.35 | 49.00 | 45.00 | 47.00 | 47.00 | 1.08% | 219,300 |
| Jan 15, 2026 | 47.00 | 49.00 | 45.00 | 46.50 | 46.50 | -1.06% | 96,861 |
| Jan 14, 2026 | 45.20 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 83,243 |
| Jan 13, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2.22% | 171,869 |
| Jan 12, 2026 | 43.50 | 47.00 | 44.00 | 45.00 | 45.00 | 3.45% | 283,794 |
| Jan 9, 2026 | 44.00 | 45.00 | 42.55 | 43.50 | 43.50 | -1.14% | 163,982 |
| Jan 8, 2026 | 44.50 | 45.40 | 42.00 | 44.00 | 44.00 | -1.12% | 86,903 |
| Jan 7, 2026 | 45.00 | 47.00 | 42.50 | 44.50 | 44.50 | -1.11% | 337,713 |
| Jan 6, 2026 | 47.00 | 49.00 | 42.36 | 45.00 | 45.00 | -4.26% | 204,776 |
| Jan 5, 2026 | 44.00 | 49.00 | 43.00 | 47.00 | 47.00 | 6.82% | 332,645 |
| Jan 2, 2026 | 42.50 | 45.00 | 42.36 | 44.00 | 44.00 | 3.53% | 449,144 |
| Dec 31, 2025 | 43.00 | 45.00 | 42.02 | 42.50 | 42.50 | -1.16% | 108,159 |
| Dec 30, 2025 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 165,317 |
| Dec 29, 2025 | 43.00 | 45.20 | 41.00 | 43.00 | 43.00 | 1.18% | 494,717 |
| Dec 24, 2025 | 41.88 | 46.00 | 39.00 | 42.50 | 42.50 | 6.25% | 276,193 |
| Dec 23, 2025 | 40.36 | 42.00 | 37.52 | 40.00 | 40.00 | 2.56% | 197,232 |
| Dec 22, 2025 | 41.00 | 42.00 | 34.93 | 39.00 | 39.00 | -4.88% | 641,164 |
| Dec 19, 2025 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 1.23% | 76,394 |
| Dec 18, 2025 | 41.00 | 43.00 | 39.00 | 40.50 | 40.50 | -1.22% | 118,152 |
| Dec 17, 2025 | 38.50 | 41.90 | 38.50 | 41.00 | 41.00 | 6.49% | 242,237 |
| Dec 16, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 110,051 |
| Dec 15, 2025 | 39.00 | 39.80 | 38.44 | 39.00 | 39.00 | - | 24,244 |
| Dec 12, 2025 | 38.50 | 40.13 | 38.00 | 39.00 | 39.00 | 1.30% | 149,276 |
| Dec 11, 2025 | 38.89 | 38.00 | 38.00 | 38.50 | 38.50 | -1.28% | 145,944 |
| Dec 10, 2025 | 36.55 | 39.97 | 36.55 | 39.00 | 39.00 | 11.43% | 169,209 |
| Dec 9, 2025 | 35.60 | 35.00 | 35.00 | 35.00 | 35.00 | -4.11% | 60,003 |
| Dec 8, 2025 | 38.00 | 38.00 | 35.62 | 36.50 | 36.50 | - | 28,431 |
| 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 |