Want to see AU:MFF full AI Analyst Report?
MFF Capital Investments Ltd. (MFF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.26 | 5.29 | 5.22 | 5.23 | 5.23 | -0.95% | 206,014 | 0.76 |
| Oct 29, 2026 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | +1.15% | 201,681 | 0.74 |
| Oct 28, 2026 | 5.20 | 5.26 | 5.15 | 5.22 | 5.22 | +0.48% | 236,023 | 0.87 |
| Oct 27, 2026 | 5.21 | 5.22 | 5.19 | 5.20 | 5.20 | -0.29% | 200,217 | 0.73 |
| Oct 26, 2026 | 5.14 | 5.22 | 5.12 | 5.21 | 5.21 | +1.17% | 212,387 | 0.78 |
| Oct 23, 2026 | 5.20 | 5.23 | 5.14 | 5.15 | 5.15 | -0.96% | 159,518 | 0.58 |
| Oct 22, 2026 | 5.17 | 5.20 | 5.14 | 5.20 | 5.20 | +0.97% | 216,412 | 0.79 |
| Oct 21, 2026 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | +1.18% | 182,759 | 0.66 |
| Oct 20, 2026 | 5.08 | 5.13 | 5.08 | 5.09 | 5.09 | +0.39% | 256,599 | 0.93 |
| Oct 19, 2026 | 5.12 | 5.13 | 5.04 | 5.07 | 5.07 | -0.59% | 177,740 | 0.64 |
| Oct 16, 2026 | 5.12 | 5.19 | 5.09 | 5.10 | 5.10 | +0.39% | 186,711 | 0.67 |
| Oct 15, 2026 | 5.11 | 5.14 | 5.05 | 5.08 | 5.08 | -0.59% | 468,918 | 1.70 |
| Oct 14, 2026 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | -0.97% | 172,929 | 0.62 |
| Oct 13, 2026 | 5.24 | 5.25 | 5.11 | 5.16 | 5.16 | -0.39% | 651,881 | 2.38 |
| Oct 12, 2026 | 5.22 | 5.26 | 5.18 | 5.18 | 5.18 | -0.38% | 402,590 | 1.48 |
| Oct 09, 2026 | 5.25 | 5.33 | 5.20 | 5.20 | 5.20 | -0.95% | 222,315 | 0.82 |
| Oct 08, 2026 | 5.23 | 5.31 | 5.22 | 5.25 | 5.25 | +0.19% | 187,812 | 0.69 |
| Oct 07, 2026 | 5.35 | 5.37 | 5.23 | 5.24 | 5.24 | -2.22% | 627,461 | 2.37 |
| Oct 06, 2026 | 5.45 | 5.48 | 5.41 | 5.47 | 5.36 | +1.29% | 363,172 | 1.37 |
| Oct 05, 2026 | 5.40 | 5.44 | 5.40 | 5.40 | 5.29 | +0.00% | 241,530 | 0.91 |
| Oct 02, 2026 | 5.40 | 5.44 | 5.37 | 5.40 | 5.29 | +0.93% | 189,331 | 0.71 |
| Oct 01, 2026 | 5.48 | 5.48 | 5.35 | 5.35 | 5.24 | -2.37% | 254,456 | 0.95 |
| Sep 30, 2026 | 5.37 | 5.48 | 5.37 | 5.48 | 5.37 | +1.86% | 85,989 | 0.32 |
| Sep 29, 2026 | 5.44 | 5.44 | 5.37 | 5.38 | 5.27 | -0.38% | 258,495 | 0.95 |
| Sep 28, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.29 | -0.38% | 186,572 | 0.68 |
| Sep 25, 2026 | 5.46 | 5.48 | 5.40 | 5.42 | 5.31 | -0.73% | 146,171 | 0.53 |
| Sep 24, 2026 | 5.46 | 5.48 | 5.40 | 5.46 | 5.35 | +0.19% | 307,270 | 1.11 |
| Sep 23, 2026 | 5.48 | 5.50 | 5.45 | 5.45 | 5.34 | -0.54% | 332,845 | 1.21 |
| Sep 22, 2026 | 5.44 | 5.49 | 5.43 | 5.48 | 5.37 | +0.73% | 315,907 | 1.15 |
| Sep 21, 2026 | 5.38 | 5.46 | 5.36 | 5.44 | 5.33 | +0.93% | 216,854 | 0.79 |
| Sep 18, 2026 | 5.36 | 5.40 | 5.35 | 5.39 | 5.28 | +1.13% | 207,196 | 0.75 |
| Sep 17, 2026 | 5.34 | 5.40 | 5.33 | 5.33 | 5.22 | -0.19% | 301,113 | 1.07 |
| Sep 16, 2026 | 5.32 | 5.37 | 5.31 | 5.34 | 5.23 | +0.36% | 159,019 | 0.56 |
| Sep 15, 2026 | 5.34 | 5.35 | 5.29 | 5.32 | 5.21 | +0.19% | 204,787 | 0.71 |
| Sep 14, 2026 | 5.28 | 5.33 | 5.28 | 5.31 | 5.20 | +0.19% | 207,890 | 0.72 |
| Sep 11, 2026 | 5.39 | 5.39 | 5.29 | 5.30 | 5.19 | -1.12% | 188,715 | 0.65 |
| Sep 10, 2026 | 5.36 | 5.37 | 5.31 | 5.36 | 5.25 | +0.00% | 160,585 | 0.55 |
| Sep 09, 2026 | 5.40 | 5.47 | 5.36 | 5.36 | 5.25 | -0.74% | 314,480 | 1.08 |
| Sep 08, 2026 | 5.43 | 5.47 | 5.38 | 5.40 | 5.29 | -0.55% | 351,939 | 1.21 |
| Sep 07, 2026 | 5.41 | 5.48 | 5.40 | 5.43 | 5.32 | +0.00% | 218,579 | 0.76 |
| Sep 04, 2026 | 5.38 | 5.43 | 5.38 | 5.43 | 5.32 | +1.29% | 176,308 | 0.61 |
| Sep 03, 2026 | 5.40 | 5.42 | 5.36 | 5.36 | 5.25 | -0.55% | 150,956 | 0.52 |
| Sep 02, 2026 | 5.45 | 5.45 | 5.32 | 5.39 | 5.28 | -1.10% | 284,962 | 0.99 |
| Sep 01, 2026 | 5.36 | 5.45 | 5.31 | 5.45 | 5.34 | +1.48% | 264,162 | 0.92 |
| Aug 31, 2026 | 5.40 | 5.45 | 5.37 | 5.37 | 5.26 | -0.55% | 231,546 | 0.80 |
| Aug 28, 2026 | 5.34 | 5.43 | 5.29 | 5.40 | 5.29 | +1.13% | 266,248 | 0.92 |
| Aug 27, 2026 | 5.39 | 5.40 | 5.29 | 5.34 | 5.23 | -0.93% | 298,376 | 1.03 |
| Aug 26, 2026 | 5.33 | 5.39 | 5.30 | 5.39 | 5.28 | +1.13% | 201,313 | 0.69 |
| Aug 25, 2026 | 5.30 | 5.33 | 5.24 | 5.33 | 5.22 | +1.52% | 351,436 | 1.21 |
| Aug 24, 2026 | 5.33 | 5.35 | 5.23 | 5.25 | 5.14 | -1.49% | 640,471 | 2.26 |
