MFF Capital Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.210 | 5.250 | 5.180 | 5.180 | 5.076 | 358,425 |
| 2026-07-23 | 5.160 | 5.240 | 5.145 | 5.220 | 5.115 | 266,330 |
| 2026-07-22 | 5.220 | 5.220 | 5.150 | 5.160 | 5.056 | 274,531 |
| 2026-07-21 | 5.200 | 5.220 | 5.170 | 5.220 | 5.115 | 316,724 |
| 2026-07-20 | 5.180 | 5.200 | 5.150 | 5.180 | 5.076 | 169,551 |
| 2026-07-17 | 5.220 | 5.240 | 5.130 | 5.170 | 5.066 | 363,227 |
| 2026-07-16 | 5.230 | 5.240 | 5.170 | 5.190 | 5.086 | 370,708 |
| 2026-07-15 | 5.220 | 5.220 | 5.170 | 5.190 | 5.086 | 232,813 |
| 2026-07-14 | 5.200 | 5.220 | 5.160 | 5.170 | 5.066 | 171,795 |
| 2026-07-13 | 5.210 | 5.210 | 5.150 | 5.180 | 5.076 | 299,141 |
| 2026-07-10 | 5.200 | 5.220 | 5.160 | 5.180 | 5.076 | 180,722 |
| 2026-07-09 | 5.180 | 5.230 | 5.150 | 5.180 | 5.076 | 306,036 |
| 2026-07-08 | 5.300 | 5.300 | 5.170 | 5.180 | 5.076 | 276,129 |
| 2026-07-07 | 5.280 | 5.320 | 5.230 | 5.230 | 5.125 | 251,211 |
| 2026-07-06 | 5.210 | 5.380 | 5.205 | 5.230 | 5.125 | 423,024 |
| 2026-07-03 | 5.140 | 5.230 | 5.110 | 5.210 | 5.105 | 304,911 |
| 2026-07-02 | 5.090 | 5.160 | 5.090 | 5.140 | 5.037 | 333,417 |
| 2026-07-01 | 5.060 | 5.130 | 5.025 | 5.070 | 4.968 | 305,392 |
| 2026-06-30 | 5.040 | 5.130 | 5.040 | 5.060 | 4.958 | 254,279 |
| 2026-06-29 | 5.060 | 5.080 | 5.020 | 5.050 | 4.948 | 324,536 |
| 2026-06-26 | 5.020 | 5.080 | 5.000 | 5.070 | 4.968 | 180,639 |
| 2026-06-25 | 5.010 | 5.070 | 5.010 | 5.020 | 4.919 | 309,218 |
| 2026-06-24 | 4.970 | 5.050 | 4.930 | 5.020 | 4.919 | 266,197 |
| 2026-06-23 | 4.980 | 5.030 | 4.900 | 4.930 | 4.831 | 292,833 |
| 2026-06-22 | 5.100 | 5.100 | 4.960 | 4.960 | 4.860 | 641,049 |
| 2026-06-19 | 5.050 | 5.120 | 5.040 | 5.100 | 4.997 | 224,027 |
| 2026-06-18 | 5.030 | 5.140 | 5.030 | 5.050 | 4.948 | 419,156 |
| 2026-06-17 | 5.030 | 5.060 | 5.000 | 5.000 | 4.900 | 300,110 |
| 2026-06-16 | 5.080 | 5.080 | 5.030 | 5.030 | 4.929 | 247,123 |
| 2026-06-15 | 5.040 | 5.090 | 5.030 | 5.060 | 4.958 | 325,646 |
| 2026-06-12 | 5.040 | 5.050 | 5.010 | 5.010 | 4.909 | 224,286 |
| 2026-06-11 | 4.990 | 5.040 | 4.970 | 5.040 | 4.939 | 327,673 |
| 2026-06-10 | 5.020 | 5.040 | 4.970 | 5.000 | 4.900 | 142,655 |
| 2026-06-09 | 5.030 | 5.040 | 4.950 | 5.030 | 4.929 | 319,744 |
| 2026-06-05 | 5.050 | 5.090 | 5.020 | 5.040 | 4.939 | 209,627 |
| 2026-06-04 | 5.040 | 5.050 | 4.930 | 5.050 | 4.948 | 322,325 |
| 2026-06-03 | 4.990 | 5.070 | 4.940 | 5.030 | 4.929 | 366,442 |
| 2026-06-02 | 4.950 | 4.970 | 4.910 | 4.970 | 4.870 | 207,755 |
| 2026-06-01 | 4.920 | 4.970 | 4.910 | 4.920 | 4.821 | 364,904 |
| 2026-05-29 | 4.900 | 4.950 | 4.900 | 4.910 | 4.811 | 270,167 |
| 2026-05-28 | 4.950 | 4.950 | 4.860 | 4.890 | 4.792 | 224,498 |
| 2026-05-27 | 4.970 | 4.995 | 4.950 | 4.950 | 4.851 | 286,954 |
| 2026-05-26 | 5.000 | 5.000 | 4.960 | 4.980 | 4.880 | 213,357 |
| 2026-05-25 | 4.960 | 5.030 | 4.940 | 5.000 | 4.900 | 364,837 |
| 2026-05-22 | 4.890 | 4.980 | 4.860 | 4.980 | 4.880 | 153,398 |
| 2026-05-21 | 4.850 | 4.930 | 4.830 | 4.870 | 4.772 | 180,445 |
| 2026-05-20 | 4.920 | 4.930 | 4.800 | 4.810 | 4.713 | 243,804 |
| 2026-05-19 | 4.860 | 4.920 | 4.840 | 4.920 | 4.821 | 246,827 |
| 2026-05-18 | 4.850 | 4.880 | 4.820 | 4.840 | 4.743 | 296,809 |
| 2026-05-15 | 4.870 | 4.940 | 4.870 | 4.940 | 4.841 | 224,653 |
| 2026-05-14 | 4.850 | 4.870 | 4.840 | 4.850 | 4.753 | 305,322 |
| 2026-05-13 | 4.870 | 4.900 | 4.820 | 4.840 | 4.743 | 308,331 |
| 2026-05-12 | 4.860 | 4.920 | 4.860 | 4.860 | 4.762 | 347,819 |
| 2026-05-11 | 4.820 | 4.930 | 4.820 | 4.870 | 4.772 | 354,582 |
| 2026-05-08 | 4.910 | 4.940 | 4.810 | 4.810 | 4.713 | 151,675 |
| 2026-05-07 | 4.800 | 4.940 | 4.795 | 4.930 | 4.831 | 419,551 |
| 2026-05-06 | 4.750 | 4.760 | 4.730 | 4.760 | 4.664 | 240,929 |
| 2026-05-05 | 4.720 | 4.770 | 4.700 | 4.750 | 4.655 | 242,720 |
| 2026-05-04 | 4.720 | 4.770 | 4.710 | 4.720 | 4.625 | 192,515 |
| 2026-05-01 | 4.590 | 4.760 | 4.590 | 4.720 | 4.625 | 140,464 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.1100 AUD |
| 2026-04-21 | 0.1000 AUD |
| 2025-10-08 | 0.0900 AUD |
| 2025-04-22 | 0.0800 AUD |
| 2024-10-08 | 0.0700 AUD |
| 2024-04-22 | 0.0600 AUD |
| 2023-10-06 | 0.0500 AUD |
| 2023-04-21 | 0.0450 AUD |
| 2022-10-07 | 0.0400 AUD |
| 2022-04-22 | 0.0350 AUD |
| 2021-10-08 | 0.0350 AUD |
| 2021-04-23 | 0.0300 AUD |
| 2020-10-09 | 0.0300 AUD |
| 2020-04-24 | 0.0250 AUD |
| 2020-02-03 | 0.2000 AUD |
| 2019-10-11 | 0.0200 AUD |
| 2019-04-26 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.