Pires Investments (MFAI) Historical Prices

Time Period

Events

GB:MFAI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.25	0.30	0.24	0.25	0.25	+0.00%	217,333	0.16
Oct 29, 2026	0.25	0.25	0.25	0.25	0.25	+0.00%	0	0.00
Oct 28, 2026	0.25	0.30	0.20	0.25	0.25	+0.00%	4,652,887	3.60
Oct 27, 2026	0.25	0.30	0.24	0.25	0.25	+0.00%	2,928,153	2.33
Oct 26, 2026	0.25	0.30	0.24	0.25	0.25	+0.00%	302,177	0.24
Oct 23, 2026	0.25	0.30	0.20	0.25	0.25	+0.00%	591,679	0.47
Oct 22, 2026	0.23	0.27	0.20	0.25	0.25	+11.11%	2,996,533	2.44
Oct 21, 2026	0.25	0.30	0.20	0.23	0.23	-10.00%	3,711,455	3.18
Oct 20, 2026	0.25	0.30	0.20	0.25	0.25	+0.00%	475,361	0.41
Oct 19, 2026	0.25	0.30	0.20	0.25	0.25	+0.00%	3,592,720	3.18
Oct 16, 2026	0.28	0.30	0.24	0.25	0.25	-9.09%	2,400,025	2.18
Oct 15, 2026	0.30	0.35	0.25	0.28	0.28	-15.38%	3,425,232	3.26
Oct 14, 2026	0.33	0.35	0.30	0.33	0.33	+0.00%	1,076,000	1.01
Oct 13, 2026	0.33	0.35	0.33	0.33	0.33	+0.00%	1,003,428	0.95
Oct 12, 2026	0.33	0.35	0.35	0.33	0.33	+0.00%	714	0.00
Oct 09, 2026	0.33	0.35	0.35	0.33	0.33	+0.00%	1,142	0.00
Oct 08, 2026	0.33	0.35	0.30	0.33	0.33	+0.00%	85,005	0.08
Oct 07, 2026	0.33	0.35	0.30	0.33	0.33	+0.00%	227,636	0.21
Oct 06, 2026	0.33	0.31	0.31	0.33	0.33	+0.00%	200,000	0.19
Oct 05, 2026	0.33	0.35	0.30	0.33	0.33	+0.00%	304,525	0.26
Oct 02, 2026	0.33	0.35	0.30	0.33	0.33	+0.00%	348,949	0.30
Oct 01, 2026	0.33	0.32	0.32	0.33	0.33	+0.00%	113,318	0.09
Sep 30, 2026	0.33	0.34	0.31	0.33	0.33	+0.00%	1,251,133	1.04
Sep 29, 2026	0.33	0.35	0.34	0.33	0.33	+0.00%	37,846	0.03
Sep 28, 2026	0.33	0.35	0.30	0.33	0.33	+0.00%	949,630	0.79
Sep 25, 2026	0.38	0.40	0.30	0.33	0.33	-13.33%	13,972,962	14.17
Sep 24, 2026	0.38	0.40	0.35	0.38	0.38	+0.00%	831,362	0.83
Sep 23, 2026	0.38	0.40	0.35	0.38	0.38	+0.00%	695,478	0.70
Sep 22, 2026	0.38	0.40	0.35	0.38	0.38	+0.00%	1,001,117	1.02
Sep 21, 2026	0.38	0.40	0.35	0.38	0.38	+0.00%	2,502,755	2.52
Sep 18, 2026	0.38	0.40	0.35	0.38	0.38	+0.00%	906,294	0.89
Sep 17, 2026	0.38	0.45	0.35	0.38	0.38	+0.00%	1,254,569	1.23
Sep 16, 2026	0.38	0.40	0.35	0.38	0.38	+0.00%	9,439	0.01
Sep 15, 2026	0.38	0.40	0.35	0.38	0.38	+0.00%	3,069,651	3.12
Sep 14, 2026	0.38	0.39	0.35	0.38	0.38	+0.00%	585,511	0.59
Sep 11, 2026	0.38	0.37	0.37	0.38	0.38	+0.00%	414,175	0.42
Sep 10, 2026	0.38	0.40	0.35	0.38	0.38	+0.00%	124,256	0.12
Sep 09, 2026	0.43	0.45	0.36	0.38	0.38	-11.76%	5,812,755	6.24
Sep 08, 2026	0.43	0.40	0.40	0.43	0.43	+0.00%	126,580	0.13
Sep 07, 2026	0.43	0.45	0.40	0.43	0.43	+0.00%	492,589	0.36
Sep 04, 2026	0.45	0.50	0.40	0.43	0.43	-5.56%	690,776	0.46
Sep 03, 2026	0.43	0.50	0.40	0.45	0.45	+5.88%	3,001,243	2.04
Sep 02, 2026	0.43	0.40	0.40	0.43	0.43	+0.00%	144,444	0.10
Sep 01, 2026	0.43	0.45	0.40	0.43	0.43	+0.00%	1,132,021	0.78
Aug 31, 2026	0.43	0.45	0.35	0.43	0.43	+0.00%	0	0.00
Aug 28, 2026	0.40	0.45	0.35	0.43	0.43	+6.25%	1,569,570	1.07
Aug 27, 2026	0.40	0.45	0.35	0.40	0.40	+0.00%	653,863	0.45
Aug 26, 2026	0.40	0.45	0.45	0.40	0.40	+0.00%	343,460	0.23
Aug 25, 2026	0.40	0.45	0.35	0.40	0.40	+0.00%	2,525,457	1.75
Aug 24, 2026	0.40	0.45	0.35	0.40	0.40	+0.00%	1,517,562	1.05

Pires Investments historical prices

Pires Investments (MFAI) Historical Prices

Become an Expert with TipRanks Premium