LSE · MKA · stock
Mkango Magnetic Materials Limited (MKA) stock price history
Every LSE trading session of Mkango Magnetic Materials Limited from Jun 15, 2016 to Nov 12, 2026: 2,159 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
MKA adjusted close, 2016 to 2026
- £0.6900
- All time high, 2025
- £0.6550
- 52 week high, £0.2400 low
- 2,159
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
MKA key facts
- Mkango Magnetic Materials Limited (MKA) closed at £0.3500 on Nov 12, 2026 on LSE.
- MKA's all time high close is £0.6900, set on Oct 14, 2025; its all time low close is £0.0225 on Nov 16, 2016.
- MKA's 52 week range is £0.2400 to £0.6550.
- MKA returned -31.4% over the year to Nov 12, 2026 and -0.7% over five years.
- Over ten years MKA returned +1,173%, +29.0% a year compounded.
- MKA's deepest drawdown was -87.7% from Nov 15, 2021 to Jul 26, 2024.
- DataCedar holds 2,159 daily sessions of MKA history from Jun 15, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MKA price chart, 2016 to 2026
MKA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -18.6% |
| 6 months | -17.6% |
| Year to date | -24.7% |
| 1 year | -31.4% |
| 3 years | +324.2% |
| 5 years | -0.7% |
| 10 years | +1,173% |
| Since Jun 15, 2016 | +775.0% |
| Compound annual growth, 10.4 years | +23.2% |
MKA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.6900 on Oct 14, 2025
- All time low close
- £0.0225 on Nov 16, 2016
- 52 week high
- £0.6550 on Jan 28, 2026
- 52 week low
- £0.2400 on Oct 23, 2026
- Deepest drawdown
- -87.7% from Nov 15, 2021 to Jul 26, 2024, recovered Aug 11, 2025
- Best single session
- +161.3% on Nov 16, 2017
- Worst single session
- -22.7% on Mar 31, 2020
- Volatility, 1 year annualised
- 71.3%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2016
- 8.8×
- Best calendar year
- 2025, +485%
- Worst calendar year
- 2022, -60%
MKA 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 Jun 15, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4650 | £0.6550 | £0.2400 | £0.3500 | -24.7% | 324.7M | 214 |
| 2025 | £0.0795 | £0.7400 | £0.0770 | £0.4650 | +484.9% | 529.4M | 240 |
| 2024 | £0.1150 | £0.1200 | £0.0420 | £0.0795 | -30.9% | 172M | 199 |
| 2023 | £0.1225 | £0.1741 | £0.0800 | £0.1150 | -6.1% | 141.6M | 206 |
| 2022 | £0.3100 | £0.3300 | £0.0981 | £0.1225 | -60.5% | 93.7M | 211 |
| 2021 | £0.1750 | £0.3900 | £0.1450 | £0.3100 | +96.8% | 119M | 211 |
| 2020 | £0.0860 | £0.1700 | £0.0220 | £0.1575 | +83.1% | 95.4M | 186 |
| 2019 | £0.0845 | £0.1110 | £0.0600 | £0.0860 | +4.2% | 99.3M | 186 |
| 2018 | £0.0740 | £0.1250 | £0.0650 | £0.0825 | +13.8% | 104.4M | 200 |
| 2017 | £0.0305 | £0.1284 | £0.0200 | £0.0725 | +123.1% | 194.6M | 178 |
| 2016 | £0.0325 | £0.0615 | £0.0208 | £0.0325 | n/a | 195.3M | 128 |
MKA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3500 | +2.9% |
| October 2026 | £0.3400 | -15.0% |
| September 2026 | £0.4000 | +6.7% |
| August 2026 | £0.3750 | -5.1% |
| July 2026 | £0.3950 | -4.8% |
| June 2026 | £0.4150 | -15.1% |
| May 2026 | £0.4890 | +5.2% |
| April 2026 | £0.4650 | +20.5% |
| March 2026 | £0.3860 | -31.1% |
| February 2026 | £0.5600 | -5.1% |
| January 2026 | £0.5900 | +26.9% |
| December 2025 | £0.4650 | +9.4% |
About the MKA data
Daily bars. 2,159 sessions from Jun 15, 2016 to Nov 12, 2026, one row per LSE 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 17, 2026 forward, most recent session Nov 6, 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 LSE trading days; minute timestamps are UTC. Prices are in GBP. 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 Jun 15, 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/lse%3AMKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MKA share price history
