Mineral & Financial Investments Limited - MAFL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45	45.2	45.2	47	44	155,508
January 12, 2026	43.5	45	45	47	43.5	283,795
January 09, 2026	44	43.5	43.5	45	42.55	163,982
January 08, 2026	44.5	44	44	45.4	42	86,903
January 07, 2026	45	44.5	44.5	47	42.8	337,713
January 06, 2026	47	45	45	49	42.36	204,776
January 05, 2026	44	47	47	49	43	332,644
January 02, 2026	42.8	44	44	45	42.36	469,553
December 31, 2025	43	42.5	42.5	45	42.02	108,159
December 30, 2025	43	42.33	42.33	45	42	165,316
December 29, 2025	43	43	43	45.2	41	494,716
December 24, 2025	40	42.5	42.5	46	39	276,193
December 23, 2025	39	40	40	42	37.52	209,613
December 22, 2025	42	39	39	42	34.92	641,163
December 19, 2025	40.5	41	41	42	39	76,394
December 18, 2025	41	42	42	43	39	118,155
December 17, 2025	38.5	41	41	41.9	38.5	249,221
December 16, 2025	39	38.5	38.5	40	38	99,654
December 15, 2025	39	39	39	39.8	38.44	24,244
December 12, 2025	38.5	39	39	40.13	38	154,276
December 11, 2025	39	38.5	38.5	40.5	38	157,882
December 10, 2025	37	39	39	39.97	36.55	203,439
December 09, 2025	36.5	35	35	38	35	60,003
December 08, 2025	36.5	36.5	36.5	38	35.62	46,988
December 05, 2025	36.55	36.5	36.5	38	35.6	46,579
December 04, 2025	35.37	36.5	36.5	38	35	153,289
December 03, 2025	37.2	36.5	36.5	37.4	35	100,322
December 02, 2025	37.5	35.37	35.37	38.13	35.36	174,165
December 01, 2025	33.5	36.5	36.5	37.9	32.36	171,421
November 28, 2025	33.5	33.5	33.5	34.7	32.61	97,936
November 27, 2025	33.5	33.5	33.5	35	32.06	32,420
November 26, 2025	33.5	34.7	34.7	34.9	33.5	48,395
November 25, 2025	32	33	33	35	31	244,240
November 24, 2025	32.5	32	32	33.48	32	58,984
November 21, 2025	34	32.5	32.5	34	31.55	79,649
November 20, 2025	34	34.76	34.76	35	33.24	46,915
November 19, 2025	33	34	34	34.76	33	14,958
November 18, 2025	34.5	33	33	34.5	33	7,548
November 17, 2025	34.5	34.5	34.5	35	34	55,109
November 14, 2025	34	34.5	34.5	35	34	109,044
November 13, 2025	32.63	35	35	36.94	32	149,445
November 12, 2025	32	33	33	34	32	40,352
November 11, 2025	33.8	33.98	33.98	34	32.5	95,651
November 10, 2025	33	33	33	33.48	31	56,907
November 07, 2025	33	33	33	33.48	32	25,258
November 06, 2025	33	34	34	34	32.16	40,000
November 05, 2025	33	33	33	33	32	20,786
November 04, 2025	35.65	33	33	35.65	32	60,521
November 03, 2025	34.5	34.5	34.5	36	33.48	63,749
October 31, 2025	31.4	34.5	34.5	35	31	279,218
October 30, 2025	32.77	31.5	31.5	32.77	31	57,908
October 29, 2025	32.5	32	32	32.9	31.25	48,583
October 28, 2025	32.5	32.5	32.5	32.5	31.25	29,543
October 27, 2025	32	32.8	32.8	34	31	116,734
October 24, 2025	33	32	32	33	31	63,717
October 23, 2025	33	33	33	34	32.2	106,625
October 22, 2025	34	33	33	34.8	31.75	47,367
October 21, 2025	35.5	34	34	35.82	33	144,238
October 20, 2025	35.5	35.5	35.5	35.88	35	147,807
October 17, 2025	35	36	36	36	34.82	191,928

Mineral & Financial Investments Limited (MAFL.L) LSE