MFF Capital Investments Limited (ASX:MFF)
Australia
· Delayed Price · Currency is AUD 4.840
+0.030 (0.62%)
At close: Dec 5, 2025
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.83 | 4.84 | 4.80 | 4.84 | 4.84 | 0.62% | 178,289 |
| Dec 4, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | - | 260,170 |
| Dec 3, 2025 | 4.83 | 4.83 | 4.79 | 4.81 | 4.81 | -0.62% | 415,460 |
| Dec 2, 2025 | 4.82 | 4.84 | 4.79 | 4.84 | 4.84 | 1.04% | 209,469 |
| Dec 1, 2025 | 4.78 | 4.84 | 4.78 | 4.79 | 4.79 | 0.21% | 147,748 |
| Nov 28, 2025 | 4.81 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 172,472 |
| Nov 27, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.26% | 90,337 |
| Nov 26, 2025 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | 1.28% | 340,205 |
| Nov 25, 2025 | 4.75 | 4.78 | 4.70 | 4.70 | 4.70 | - | 246,135 |
| Nov 24, 2025 | 4.67 | 4.74 | 4.67 | 4.70 | 4.70 | 0.86% | 286,904 |
| Nov 21, 2025 | 4.66 | 4.66 | 4.63 | 4.66 | 4.66 | - | 158,361 |
| Nov 20, 2025 | 4.69 | 4.73 | 4.66 | 4.66 | 4.66 | 0.43% | 259,457 |
| Nov 19, 2025 | 4.63 | 4.70 | 4.62 | 4.64 | 4.64 | 0.43% | 171,927 |
| Nov 18, 2025 | 4.69 | 4.70 | 4.62 | 4.62 | 4.62 | -1.70% | 257,706 |
| Nov 17, 2025 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 325,202 |
| Nov 14, 2025 | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | -1.66% | 168,711 |
| Nov 13, 2025 | 4.86 | 4.86 | 4.80 | 4.83 | 4.83 | -0.82% | 329,611 |
| Nov 12, 2025 | 4.82 | 4.87 | 4.79 | 4.87 | 4.87 | 1.67% | 193,578 |
| Nov 11, 2025 | 4.78 | 4.82 | 4.77 | 4.79 | 4.79 | - | 148,323 |
| Nov 10, 2025 | 4.80 | 4.80 | 4.75 | 4.79 | 4.79 | - | 467,169 |
| Nov 7, 2025 | 4.75 | 4.79 | 4.72 | 4.79 | 4.79 | 0.63% | 168,677 |
| Nov 6, 2025 | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | 1.71% | 157,034 |
| Nov 5, 2025 | 4.70 | 4.71 | 4.63 | 4.68 | 4.68 | -0.64% | 264,559 |
| Nov 4, 2025 | 4.74 | 4.76 | 4.70 | 4.71 | 4.71 | -0.84% | 216,100 |
| Nov 3, 2025 | 4.77 | 4.78 | 4.73 | 4.75 | 4.75 | -0.42% | 268,430 |
| Oct 31, 2025 | 4.84 | 4.85 | 4.77 | 4.77 | 4.77 | -1.04% | 246,657 |
| Oct 30, 2025 | 4.80 | 4.83 | 4.75 | 4.82 | 4.82 | 1.05% | 284,936 |
| Oct 29, 2025 | 4.73 | 4.80 | 4.72 | 4.77 | 4.77 | 1.27% | 285,777 |
| Oct 28, 2025 | 4.70 | 4.74 | 4.70 | 4.71 | 4.71 | 0.43% | 260,705 |
| Oct 27, 2025 | 4.68 | 4.70 | 4.67 | 4.69 | 4.69 | -0.21% | 185,488 |
| Oct 24, 2025 | 4.66 | 4.70 | 4.64 | 4.70 | 4.70 | 1.08% | 202,825 |
| Oct 23, 2025 | 4.67 | 4.68 | 4.65 | 4.65 | 4.65 | -0.21% | 144,969 |
| Oct 22, 2025 | 4.69 | 4.71 | 4.65 | 4.66 | 4.66 | -0.64% | 245,534 |
| Oct 21, 2025 | 4.65 | 4.71 | 4.65 | 4.69 | 4.69 | 1.30% | 221,759 |
| Oct 20, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 1.76% | 164,833 |
| Oct 17, 2025 | 4.66 | 4.66 | 4.55 | 4.55 | 4.55 | -2.15% | 233,866 |
| Oct 16, 2025 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | -0.85% | 279,631 |
| Oct 15, 2025 | 4.67 | 4.69 | 4.64 | 4.69 | 4.69 | 0.86% | 298,364 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -0.64% | 173,583 |
| Oct 13, 2025 | 4.67 | 4.70 | 4.60 | 4.68 | 4.68 | -1.06% | 307,472 |
| Oct 10, 2025 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | -0.21% | 176,153 |
| Oct 9, 2025 | 4.78 | 4.82 | 4.72 | 4.74 | 4.74 | -0.63% | 181,052 |
| Oct 8, 2025 | 4.83 | 4.83 | 4.75 | 4.77 | 4.77 | -2.25% | 182,390 |
| Oct 7, 2025 | 4.88 | 4.89 | 4.84 | 4.88 | 4.79 | 0.21% | 218,107 |
| Oct 6, 2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4.78 | 0.62% | 230,193 |
| Oct 3, 2025 | 4.86 | 4.86 | 4.83 | 4.84 | 4.75 | -0.41% | 224,507 |
| Oct 2, 2025 | 4.85 | 4.86 | 4.83 | 4.86 | 4.77 | 0.62% | 202,252 |
| Oct 1, 2025 | 4.85 | 4.86 | 4.83 | 4.83 | 4.74 | -0.21% | 694,864 |
| Sep 30, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.75 | - | 333,624 |
| Sep 29, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.75 | 0.21% | 180,428 |
| Sep 26, 2025 | 4.84 | 4.85 | 4.82 | 4.83 | 4.74 | -0.21% | 142,681 |
| Sep 25, 2025 | 4.83 | 4.86 | 4.83 | 4.84 | 4.75 | - | 308,297 |
| Sep 24, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.75 | 0.21% | 271,778 |
| Sep 23, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.74 | -0.21% | 286,587 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.82 | 4.84 | 4.75 | - | 301,918 |
| Sep 19, 2025 | 4.85 | 4.87 | 4.80 | 4.84 | 4.75 | - | 441,914 |
| Sep 18, 2025 | 4.81 | 4.84 | 4.79 | 4.84 | 4.75 | 1.26% | 203,226 |
| Sep 17, 2025 | 4.78 | 4.84 | 4.77 | 4.78 | 4.69 | 0.42% | 209,936 |
| Sep 16, 2025 | 4.77 | 4.80 | 4.76 | 4.76 | 4.67 | -0.21% | 291,096 |
| Sep 15, 2025 | 4.75 | 4.78 | 4.75 | 4.77 | 4.68 | 0.42% | 177,821 |
| Sep 12, 2025 | 4.77 | 4.78 | 4.74 | 4.75 | 4.66 | 0.21% | 353,827 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.65 | -0.84% | 215,399 |
| Sep 10, 2025 | 4.80 | 4.83 | 4.78 | 4.78 | 4.69 | -0.42% | 269,759 |
| Sep 9, 2025 | 4.79 | 4.80 | 4.75 | 4.80 | 4.71 | 0.21% | 438,397 |
| Sep 8, 2025 | 4.78 | 4.82 | 4.76 | 4.79 | 4.70 | 0.63% | 281,749 |
| Sep 5, 2025 | 4.73 | 4.80 | 4.73 | 4.76 | 4.67 | 1.28% | 225,455 |
| Sep 4, 2025 | 4.67 | 4.73 | 4.67 | 4.70 | 4.61 | 0.21% | 124,616 |
| Sep 3, 2025 | 4.72 | 4.75 | 4.68 | 4.69 | 4.60 | -1.05% | 185,259 |
| Sep 2, 2025 | 4.75 | 4.75 | 4.72 | 4.74 | 4.65 | - | 117,733 |
| Sep 1, 2025 | 4.74 | 4.75 | 4.71 | 4.74 | 4.65 | 0.42% | 151,457 |
| Aug 29, 2025 | 4.74 | 4.75 | 4.71 | 4.72 | 4.63 | -0.21% | 751,514 |
| Aug 28, 2025 | 4.71 | 4.73 | 4.71 | 4.73 | 4.64 | 0.42% | 422,825 |
| Aug 27, 2025 | 4.72 | 4.73 | 4.69 | 4.71 | 4.62 | -0.21% | 205,817 |
| Aug 26, 2025 | 4.71 | 4.72 | 4.68 | 4.72 | 4.63 | 0.21% | 518,287 |
| Aug 25, 2025 | 4.66 | 4.72 | 4.66 | 4.71 | 4.62 | 1.51% | 384,916 |
| Aug 22, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.55 | -0.43% | 163,087 |
| Aug 21, 2025 | 4.64 | 4.67 | 4.60 | 4.66 | 4.57 | 1.08% | 1,451,386 |
| Aug 20, 2025 | 4.67 | 4.67 | 4.61 | 4.61 | 4.52 | -0.86% | 362,667 |
| Aug 19, 2025 | 4.62 | 4.67 | 4.61 | 4.65 | 4.56 | -0.21% | 218,090 |
| Aug 18, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.57 | 1.75% | 142,340 |
| Aug 15, 2025 | 4.56 | 4.61 | 4.56 | 4.58 | 4.50 | 0.44% | 244,457 |
| Aug 14, 2025 | 4.60 | 4.61 | 4.54 | 4.56 | 4.48 | -0.65% | 272,980 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.56 | 4.59 | 4.51 | 0.66% | 275,768 |
| Aug 12, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.48 | 0.66% | 438,133 |
| Aug 11, 2025 | 4.50 | 4.54 | 4.50 | 4.53 | 4.45 | 1.12% | 132,822 |
| Aug 8, 2025 | 4.50 | 4.51 | 4.48 | 4.48 | 4.40 | -0.67% | 246,164 |
| Aug 7, 2025 | 4.53 | 4.53 | 4.50 | 4.51 | 4.43 | -0.44% | 294,779 |
| Aug 6, 2025 | 4.53 | 4.53 | 4.48 | 4.53 | 4.45 | - | 304,219 |
| Aug 5, 2025 | 4.53 | 4.54 | 4.51 | 4.53 | 4.45 | 1.12% | 195,413 |
| Aug 4, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.40 | -1.32% | 359,948 |
| Aug 1, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.46 | -1.30% | 250,938 |
| Jul 31, 2025 | 4.60 | 4.62 | 4.57 | 4.60 | 4.52 | 1.77% | 451,391 |
| Jul 30, 2025 | 4.55 | 4.57 | 4.50 | 4.52 | 4.44 | -0.66% | 265,888 |
| Jul 29, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.47 | 0.66% | 369,179 |
| Jul 28, 2025 | 4.49 | 4.52 | 4.48 | 4.52 | 4.44 | 0.89% | 394,681 |
| Jul 25, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | 4.40 | - | 204,970 |
| Jul 24, 2025 | 4.48 | 4.48 | 4.45 | 4.48 | 4.40 | 0.22% | 326,483 |
| Jul 23, 2025 | 4.45 | 4.47 | 4.43 | 4.47 | 4.39 | 0.45% | 187,745 |
| Jul 22, 2025 | 4.45 | 4.46 | 4.43 | 4.45 | 4.37 | - | 166,193 |
| Jul 21, 2025 | 4.45 | 4.46 | 4.42 | 4.45 | 4.37 | -0.22% | 226,811 |