My Food Bag Group Limited (NZE:MFB)
New Zealand · Delayed Price · Currency is NZD 0.2350
-0.0050 (-2.08%)
At close: Feb 20, 2026
My Food Bag Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 17,741 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 18,924 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 12,018 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 69,483 |
| Feb 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 108,022 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 86,482 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 48,710 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,805 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 40,169 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 68,149 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,854 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 39,416 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 51,743 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 125,500 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 169,874 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 92,886 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 165,149 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 49,575 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 14,696 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 94,366 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 7,612 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 6,880 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 24,088 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 118,210 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 227,450 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 84,818 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 42,443 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 148,518 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 155,319 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 62,679 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,196 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 41,232 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,461 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 31,218 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 54,428 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 14,117 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 10,460 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 9,345 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 8,429 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 20,764 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 14,400 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 45,481 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 68,107 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 29,045 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 134,265 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 2,964 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 14,139 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 12,076 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 134,619 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 77,724 |