ASX · MFD · stock
Mayfield Childcare Limited (MFD) stock price history
Every ASX trading session of Mayfield Childcare Limited from Nov 29, 2016 to Sep 28, 2026: 2,486 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFD adjusted close, 2016 to 2026
- A$1.40
- All time high, 2022
- A$0.5500
- 52 week high, A$0.0960 low
- 2,486
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
MFD key facts
- Mayfield Childcare Limited (MFD) closed at A$0.1150 on Sep 28, 2026 on ASX.
- MFD's all time high close is A$1.40, set on May 25, 2022; its all time low close is A$0.0960 on Sep 14, 2026.
- MFD's 52 week range is A$0.0960 to A$0.5500.
- MFD returned -66.2% over the year to Sep 28, 2026 and -88.9% over five years.
- Since Nov 29, 2016 MFD returned -86%, -18.3% a year compounded.
- MFD's deepest drawdown was -93.1% from May 25, 2022 to Sep 14, 2026.
- DataCedar holds 2,486 daily sessions of MFD history from Nov 29, 2016 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MFD price chart, 2016 to 2026
MFD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -17.9% |
| 6 months | -68.9% |
| Year to date | -76.3% |
| 1 year | -66.2% |
| 3 years | -82.7% |
| 5 years | -88.9% |
| 10 years | n/a |
| Since Nov 29, 2016 | -86.2% |
| Compound annual growth, 9.8 years | -18.3% |
MFD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.40 on May 25, 2022
- All time low close
- A$0.0960 on Sep 14, 2026
- 52 week high
- A$0.5500 on Feb 22, 2026
- 52 week low
- A$0.0960 on Sep 14, 2026
- Deepest drawdown
- -93.1% from May 25, 2022 to Sep 14, 2026, not yet recovered
- Best single session
- +39.3% on Jun 29, 2026
- Worst single session
- -33.3% on Jun 25, 2026
- Volatility, 1 year annualised
- 90.1%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2021, +29%
- Worst calendar year
- 2023, -46%
MFD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 29, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4850 | A$0.5500 | A$0.0960 | A$0.1150 | -76.3% | 15.6M | 188 |
| 2025 | A$0.4400 | A$0.5100 | A$0.3000 | A$0.4850 | -1.0% | 26.5M | 253 |
| 2024 | A$0.7148 | A$0.8340 | A$0.4500 | A$0.4900 | -32.4% | 5.8M | 254 |
| 2023 | A$1.32 | A$1.34 | A$0.5808 | A$0.7247 | -45.6% | 16.4M | 252 |
| 2022 | A$1.06 | A$1.40 | A$0.9207 | A$1.33 | +24.8% | 11.9M | 251 |
| 2021 | A$0.8098 | A$1.31 | A$0.7564 | A$1.07 | +29.1% | 11.5M | 254 |
| 2020 | A$0.8467 | A$0.9594 | A$0.4361 | A$0.8276 | -0.8% | 11.4M | 255 |
| 2019 | A$0.6720 | A$0.8843 | A$0.6720 | A$0.8342 | +24.1% | 9.8M | 253 |
| 2018 | A$0.6701 | A$0.8476 | A$0.6449 | A$0.6720 | -5.3% | 9.1M | 253 |
| 2017 | A$0.7534 | A$0.9417 | A$0.6266 | A$0.7099 | -7.5% | 7.3M | 252 |
| 2016 | A$0.7244 | A$0.8548 | A$0.7172 | A$0.7679 | n/a | 2.9M | 21 |
MFD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1150 | 0.0% |
| August 2026 | A$0.1150 | -8.0% |
| July 2026 | A$0.1250 | -30.6% |
| June 2026 | A$0.1800 | -32.1% |
| May 2026 | A$0.2650 | -26.4% |
| April 2026 | A$0.3600 | +5.9% |
| March 2026 | A$0.3400 | -31.3% |
| February 2026 | A$0.4950 | -5.7% |
| January 2026 | A$0.5250 | +8.2% |
| December 2025 | A$0.4850 | 0.0% |
| November 2025 | A$0.4850 | +4.3% |
| October 2025 | A$0.4650 | +38.8% |
About the MFD data
Daily bars. 2,486 sessions from Nov 29, 2016 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MFD share price history
