My Food Bag Group Limited (NZE:MFB)
New Zealand · Delayed Price · Currency is NZD 0.2500
+0.0088 (3.66%)
At close: Nov 28, 2025
My Food Bag Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.96% | 65,408 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.08% | 62,119 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.92% | 93,378 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.08% | 58,928 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.24 | -5.77% | 347,738 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.25 | 4.00% | 919,457 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | - | 109,589 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 120,563 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.04% | 118,023 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 10,261 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 178,151 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 114,716 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 17,880 |
| Nov 10, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.23 | -4.08% | 66,193 |
| Nov 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | 8.89% | 389,058 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 36,078 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 99,919 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 105,986 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 274,991 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 213,845 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.22% | 1,007,430 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 48,381 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 47,124 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.22% | 119,009 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 16,138 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 151,232 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.22% | 232,223 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | -2.17% | 21,256 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -4.17% | 108,840 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.35% | 121,608 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.13% | 249,414 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.44% | 614,392 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 21,051 |
| Oct 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | 2.27% | 104,342 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -4.35% | 116,297 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.22% | 139,063 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 11,468 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.27% | 60,886 |
| Oct 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | - | 23,891 |
| Oct 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | -4.35% | 16,702 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 103,016 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 5,513 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 6.98% | 34,027 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.38% | 8,460 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -2.33% | 18,198 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -4.44% | 169,411 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 19,680 |
| Sep 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | -2.22% | 13,320 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 60,529 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 2.22% | 31,196 |