MFF Capital Investments Limited (ASX:MFF)
Australia
· Delayed Price · Currency is AUD 4.720
-0.010 (-0.21%)
At close: Mar 6, 2026
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.72 | 4.78 | 4.68 | 4.73 | 4.73 | 0.64% | 532,449 |
| Mar 4, 2026 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | - | 549,242 |
| Mar 3, 2026 | 4.80 | 4.82 | 4.67 | 4.70 | 4.70 | -2.49% | 497,705 |
| Mar 2, 2026 | 4.86 | 4.89 | 4.79 | 4.82 | 4.82 | -1.23% | 620,410 |
| Feb 27, 2026 | 4.92 | 4.93 | 4.85 | 4.88 | 4.88 | -0.81% | 708,957 |
| Feb 26, 2026 | 4.88 | 4.95 | 4.86 | 4.92 | 4.92 | 0.82% | 515,630 |
| Feb 25, 2026 | 4.78 | 4.91 | 4.78 | 4.88 | 4.88 | 2.31% | 483,400 |
| Feb 24, 2026 | 4.81 | 4.81 | 4.65 | 4.77 | 4.77 | -3.25% | 1,216,082 |
| Feb 23, 2026 | 4.77 | 4.98 | 4.77 | 4.93 | 4.93 | 3.35% | 1,284,504 |
| Feb 20, 2026 | 4.73 | 4.78 | 4.71 | 4.77 | 4.77 | 1.06% | 398,858 |
| Feb 19, 2026 | 4.71 | 4.79 | 4.70 | 4.72 | 4.72 | 0.64% | 625,262 |
| Feb 18, 2026 | 4.67 | 4.71 | 4.67 | 4.69 | 4.69 | 0.64% | 296,831 |
| Feb 17, 2026 | 4.67 | 4.68 | 4.64 | 4.66 | 4.66 | - | 346,281 |
| Feb 16, 2026 | 4.67 | 4.70 | 4.65 | 4.66 | 4.66 | 0.22% | 375,337 |
| Feb 13, 2026 | 4.67 | 4.70 | 4.63 | 4.65 | 4.65 | -1.06% | 210,218 |
| Feb 12, 2026 | 4.79 | 4.82 | 4.70 | 4.70 | 4.70 | -2.29% | 713,281 |
| Feb 11, 2026 | 4.81 | 4.84 | 4.77 | 4.81 | 4.81 | 0.21% | 380,995 |
| Feb 10, 2026 | 4.75 | 4.82 | 4.71 | 4.80 | 4.80 | 1.91% | 334,470 |
| Feb 9, 2026 | 4.71 | 4.78 | 4.69 | 4.71 | 4.71 | 0.86% | 454,463 |
| Feb 6, 2026 | 4.66 | 4.70 | 4.62 | 4.67 | 4.67 | -0.64% | 232,295 |
| Feb 5, 2026 | 4.73 | 4.74 | 4.64 | 4.70 | 4.70 | -0.63% | 335,179 |
| Feb 4, 2026 | 4.76 | 4.76 | 4.69 | 4.73 | 4.73 | -0.63% | 380,589 |
| Feb 3, 2026 | 4.77 | 4.83 | 4.75 | 4.76 | 4.76 | - | 272,581 |
| Feb 2, 2026 | 4.85 | 4.85 | 4.75 | 4.76 | 4.76 | -2.06% | 188,844 |
| Jan 30, 2026 | 4.81 | 4.86 | 4.80 | 4.86 | 4.86 | 0.21% | 252,800 |
| Jan 29, 2026 | 4.82 | 4.89 | 4.79 | 4.85 | 4.85 | 0.83% | 216,027 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.80 | 4.81 | 4.81 | -0.82% | 141,850 |
| Jan 27, 2026 | 4.89 | 4.89 | 4.82 | 4.85 | 4.85 | -0.61% | 153,134 |
| Jan 23, 2026 | 4.87 | 4.90 | 4.82 | 4.88 | 4.88 | 0.21% | 336,907 |
| Jan 22, 2026 | 4.85 | 4.87 | 4.81 | 4.87 | 4.87 | 1.25% | 344,367 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.76 | 4.81 | 4.81 | -1.64% | 373,196 |
| Jan 20, 2026 | 4.89 | 4.93 | 4.89 | 4.89 | 4.89 | - | 170,837 |
| Jan 19, 2026 | 4.90 | 4.94 | 4.89 | 4.89 | 4.89 | -0.61% | 208,981 |
| Jan 16, 2026 | 4.94 | 4.95 | 4.90 | 4.92 | 4.92 | -0.20% | 310,446 |
| Jan 15, 2026 | 4.97 | 4.98 | 4.91 | 4.93 | 4.93 | -0.60% | 180,363 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 192,868 |
| Jan 13, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.38% | 343,012 |
| Jan 12, 2026 | 5.08 | 5.08 | 5.03 | 5.07 | 5.07 | 0.60% | 155,493 |
| Jan 9, 2026 | 5.05 | 5.10 | 5.04 | 5.04 | 5.04 | -0.20% | 128,578 |
| Jan 8, 2026 | 5.02 | 5.05 | 5.01 | 5.05 | 5.05 | 0.80% | 142,548 |
| Jan 7, 2026 | 5.00 | 5.07 | 4.97 | 5.01 | 5.01 | 1.01% | 103,606 |
| Jan 6, 2026 | 4.99 | 5.01 | 4.94 | 4.96 | 4.96 | -0.60% | 171,340 |
| Jan 5, 2026 | 4.97 | 4.99 | 4.93 | 4.99 | 4.99 | 0.81% | 91,008 |
| Jan 2, 2026 | 5.00 | 5.01 | 4.95 | 4.95 | 4.95 | -1.20% | 68,607 |
| Dec 31, 2025 | 5.00 | 5.02 | 4.99 | 5.01 | 5.01 | 0.60% | 9,295 |
| Dec 30, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 113,215 |
| Dec 29, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -0.60% | 123,738 |
| Dec 24, 2025 | 5.01 | 5.01 | 4.99 | 5.01 | 5.01 | 0.20% | 36,608 |
| Dec 23, 2025 | 5.01 | 5.03 | 4.99 | 5.00 | 5.00 | - | 113,187 |
| Dec 22, 2025 | 5.03 | 5.05 | 4.99 | 5.00 | 5.00 | - | 238,254 |
| Dec 19, 2025 | 4.99 | 5.02 | 4.99 | 5.00 | 5.00 | 0.40% | 228,318 |
| Dec 18, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.20% | 204,321 |
| Dec 17, 2025 | 4.98 | 5.05 | 4.98 | 4.99 | 4.99 | - | 430,424 |
| Dec 16, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 1.63% | 359,899 |
| Dec 15, 2025 | 4.86 | 4.91 | 4.84 | 4.91 | 4.91 | 1.03% | 581,813 |
| Dec 12, 2025 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | 0.21% | 200,359 |
| Dec 11, 2025 | 4.83 | 4.91 | 4.83 | 4.85 | 4.85 | 0.83% | 224,306 |
| Dec 10, 2025 | 4.78 | 4.85 | 4.77 | 4.81 | 4.81 | 0.63% | 313,897 |
| Dec 9, 2025 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | -0.42% | 384,083 |
| Dec 8, 2025 | 4.83 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 317,186 |
| 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 |