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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.5	52	52	53	50	117,992
February 19, 2026	51.5	51.5	51.5	53	50	80,953
February 18, 2026	51.5	51.5	51.5	53	49	65,739
February 17, 2026	48.4	50.5	50.5	52	48	95,313
February 16, 2026	51	49	49	51.33	48	73,612
February 13, 2026	52.5	51	51	53	48.45	201,831
February 12, 2026	53.5	52.5	52.5	55	52	152,569
February 11, 2026	55	54	54	57	53	165,032
February 10, 2026	52	55	55	57	50	199,311
February 09, 2026	50	52	52	53.3	48	243,942
February 06, 2026	45	49	49	50.1	43.48	595,085
February 05, 2026	45.5	44	44	45.5	43.5	222,782
February 04, 2026	46	45	45	47	45	204,298
February 03, 2026	46	46	46	49	45	337,936
February 02, 2026	45.4	46	46	47	41.6	403,975
January 30, 2026	51	55	55	55	46	344,440
January 29, 2026	53	55	55	55	50	298,276
January 28, 2026	50	53	53	55	50	224,511
January 27, 2026	52.95	50	50.4	54	49	242,795
January 26, 2026	51	52.5	52.5	54	50	476,408
January 23, 2026	50	48	48	54	48	335,352
January 22, 2026	55	51	51	56	50.33	348,459
January 21, 2026	53.4	55	55	57.62	52	494,787
January 20, 2026	47	52	52	54	44.22	624,512
January 19, 2026	47	47	47	49	46	366,556
January 16, 2026	46.5	45.95	45.95	49	45	219,301
January 15, 2026	47	46.5	46.5	49	45	96,861
January 14, 2026	46	47	47	48	45	87,449
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

Mineral & Financial Investments Limited (MAFL.L) LSE