MFF Capital Investments Limited (ASX:MFF)
Australia
· Delayed Price · Currency is AUD 4.830
-0.010 (-0.21%)
Sep 26, 2025, 4:10 PM AEST
MFF Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.84 | 4.85 | 4.82 | 4.83 | 4.83 | -0.21% | 142,081 |
| Sep 25, 2025 | 4.83 | 4.86 | 4.83 | 4.84 | 4.84 | - | 308,297 |
| Sep 24, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | 0.21% | 271,778 |
| Sep 23, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | -0.21% | 286,587 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.82 | 4.84 | 4.84 | - | 301,918 |
| Sep 19, 2025 | 4.85 | 4.87 | 4.80 | 4.84 | 4.84 | - | 441,914 |
| Sep 18, 2025 | 4.81 | 4.84 | 4.79 | 4.84 | 4.84 | 1.26% | 203,226 |
| Sep 17, 2025 | 4.78 | 4.84 | 4.77 | 4.78 | 4.78 | 0.42% | 209,936 |
| Sep 16, 2025 | 4.77 | 4.80 | 4.76 | 4.76 | 4.76 | -0.21% | 291,096 |
| Sep 15, 2025 | 4.75 | 4.78 | 4.75 | 4.77 | 4.77 | 0.42% | 177,821 |
| Sep 12, 2025 | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | 0.21% | 353,827 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.84% | 215,399 |
| Sep 10, 2025 | 4.80 | 4.83 | 4.78 | 4.78 | 4.78 | -0.42% | 269,759 |
| Sep 9, 2025 | 4.79 | 4.80 | 4.75 | 4.80 | 4.80 | 0.21% | 438,397 |
| Sep 8, 2025 | 4.78 | 4.82 | 4.76 | 4.79 | 4.79 | 0.63% | 281,749 |
| Sep 5, 2025 | 4.73 | 4.80 | 4.73 | 4.76 | 4.76 | 1.28% | 225,455 |
| Sep 4, 2025 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | 0.21% | 124,616 |
| Sep 3, 2025 | 4.72 | 4.75 | 4.68 | 4.69 | 4.69 | -1.05% | 185,259 |
| Sep 2, 2025 | 4.75 | 4.75 | 4.72 | 4.74 | 4.74 | - | 117,733 |
| Sep 1, 2025 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | 0.42% | 151,457 |
| Aug 29, 2025 | 4.74 | 4.75 | 4.71 | 4.72 | 4.72 | -0.21% | 751,514 |
| Aug 28, 2025 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | 0.42% | 422,825 |
| Aug 27, 2025 | 4.72 | 4.73 | 4.69 | 4.71 | 4.71 | -0.21% | 205,817 |
| Aug 26, 2025 | 4.71 | 4.72 | 4.68 | 4.72 | 4.72 | 0.21% | 518,287 |
| Aug 25, 2025 | 4.66 | 4.72 | 4.66 | 4.71 | 4.71 | 1.51% | 384,916 |
| Aug 22, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 163,087 |
| Aug 21, 2025 | 4.64 | 4.67 | 4.60 | 4.66 | 4.66 | 1.08% | 1,451,386 |
| Aug 20, 2025 | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | -0.86% | 362,667 |
| Aug 19, 2025 | 4.62 | 4.67 | 4.61 | 4.65 | 4.65 | -0.21% | 218,090 |
| Aug 18, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 1.75% | 142,340 |
| Aug 15, 2025 | 4.56 | 4.61 | 4.56 | 4.58 | 4.58 | 0.44% | 244,457 |
| Aug 14, 2025 | 4.60 | 4.61 | 4.54 | 4.56 | 4.56 | -0.65% | 272,980 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.56 | 4.59 | 4.59 | 0.66% | 275,768 |
| Aug 12, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | 0.66% | 438,133 |
| Aug 11, 2025 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | 1.12% | 132,822 |
| Aug 8, 2025 | 4.50 | 4.51 | 4.48 | 4.48 | 4.48 | -0.67% | 246,164 |
| Aug 7, 2025 | 4.53 | 4.53 | 4.50 | 4.51 | 4.51 | -0.44% | 294,779 |
| Aug 6, 2025 | 4.53 | 4.53 | 4.48 | 4.53 | 4.53 | - | 304,219 |
| Aug 5, 2025 | 4.53 | 4.54 | 4.51 | 4.53 | 4.53 | 1.12% | 195,413 |
| Aug 4, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -1.32% | 359,948 |
| Aug 1, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -1.30% | 250,938 |
| Jul 31, 2025 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | 1.77% | 451,391 |
| Jul 30, 2025 | 4.55 | 4.57 | 4.50 | 4.52 | 4.52 | -0.66% | 265,888 |
| Jul 29, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.66% | 369,179 |
| Jul 28, 2025 | 4.49 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | 394,681 |
| Jul 25, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | 4.48 | - | 204,970 |
| Jul 24, 2025 | 4.48 | 4.48 | 4.45 | 4.48 | 4.48 | 0.22% | 326,483 |
| Jul 23, 2025 | 4.45 | 4.47 | 4.43 | 4.47 | 4.47 | 0.45% | 187,745 |
| Jul 22, 2025 | 4.45 | 4.46 | 4.43 | 4.45 | 4.45 | - | 166,193 |
| Jul 21, 2025 | 4.45 | 4.46 | 4.42 | 4.45 | 4.45 | -0.22% | 226,811 |