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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	38	36	36	38	35.45	86,375
October 15, 2025	37	38	38	40	36.5	314,567
October 14, 2025	36.5	37	37	37.9	36	90,508
October 13, 2025	36	36.5	36.5	36.9	36	21,393
October 10, 2025	36	37	37	38	35.39	227,614
October 09, 2025	35.5	37.4	37.4	37.4	34.33	256,798
October 08, 2025	34.5	35.5	35.5	37	33.5	111,749
October 07, 2025	31.5	34.5	34.5	35.85	31.5	179,243
October 06, 2025	31.5	31.5	31.5	34	30	150,418
October 03, 2025	32	32	32	33.95	31	241,764
October 02, 2025	32	32	32	32.7	31.33	142,141
October 01, 2025	32	32	32	33	31	25,306
September 30, 2025	31	32	32	33.6	30	41,192
September 29, 2025	31	31	31	31.64	30.3	6,863
September 26, 2025	32	31	31	33	31	128,633
September 25, 2025	32.8	31.55	31.55	33	31.52	26,905
September 24, 2025	31.5	32	32	33	30.79	109,010
September 23, 2025	33	31.5	31.5	33.2	30.75	92,136
September 22, 2025	33	32.5	32.5	33.6	31.08	194,245
September 19, 2025	30.85	32	32	33	30.16	471,180
September 18, 2025	30	30	30	31	28.2	443,357
September 17, 2025	28	29	29	29	27.81	38,369
September 16, 2025	28	28	28	29	27.77	42,169
September 15, 2025	28	28	28	28.78	27.02	13,624
September 12, 2025	28.78	28	28.78	29	27.25	21,602

Mineral & Financial Investments Limited (MAFL.L) LSE