My Food Bag Group Limited (NZE:MFB)
New Zealand · Delayed Price · Currency is NZD 0.2100
+0.0050 (2.44%)
Apr 2, 2026, 2:46 PM NZST
My Food Bag Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 28,056 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 51,366 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 116,445 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 33,332 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 168,549 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,805 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 97,325 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 10,601 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 153,943 |
| Mar 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 103,872 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 88,912 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 187,031 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 15.00% | 149,399 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,402 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,341 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 590,705 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 142,877 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 41,641 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 152,030 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 19,123 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 252,239 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 35,757 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 113,906 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 411,250 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 68,809 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 11,454 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 149,593 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 128,857 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 123,615 |
| Feb 20, 2026 | 0.24 | 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 |