Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 67.20
+1.60 (2.44%)
At close: Nov 28, 2025
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 65.60 | 67.20 | 65.60 | 67.20 | 67.20 | 2.44% | 29,581 |
| Nov 27, 2025 | 66.98 | 67.50 | 65.01 | 65.60 | 65.60 | -2.06% | 54,257 |
| Nov 26, 2025 | 67.79 | 67.79 | 66.98 | 66.98 | 66.98 | -1.22% | 18,654 |
| Nov 25, 2025 | 67.25 | 67.81 | 66.69 | 67.81 | 67.81 | 1.15% | 20,752 |
| Nov 24, 2025 | 67.25 | 68.92 | 66.27 | 67.04 | 67.04 | -0.49% | 55,116 |
| Nov 21, 2025 | 66.79 | 67.99 | 66.27 | 67.37 | 67.37 | 0.55% | 45,165 |
| Nov 20, 2025 | 66.65 | 67.90 | 66.30 | 67.00 | 67.00 | 0.75% | 179,941 |
| Nov 19, 2025 | 67.35 | 68.48 | 66.50 | 66.50 | 66.50 | -1.26% | 67,668 |
| Nov 18, 2025 | 67.79 | 68.29 | 67.01 | 67.35 | 67.35 | -0.65% | 149,594 |
| Nov 17, 2025 | 67.60 | 67.79 | 66.87 | 67.79 | 67.79 | 0.31% | 34,179 |
| Nov 14, 2025 | 68.49 | 68.49 | 66.60 | 67.58 | 67.58 | -1.34% | 64,895 |
| Nov 13, 2025 | 63.85 | 68.50 | 63.85 | 68.50 | 68.50 | 8.73% | 166,202 |
| Nov 12, 2025 | 59.97 | 63.30 | 59.97 | 63.00 | 63.00 | 6.80% | 63,877 |
| Nov 11, 2025 | 59.79 | 59.79 | 58.64 | 58.99 | 58.99 | -1.19% | 38,063 |
| Nov 10, 2025 | 58.66 | 59.84 | 58.60 | 59.70 | 59.70 | 1.77% | 21,976 |
| Nov 7, 2025 | 59.40 | 59.96 | 58.66 | 58.66 | 58.66 | -1.58% | 74,442 |
| Nov 6, 2025 | 59.45 | 59.68 | 59.25 | 59.60 | 59.60 | 0.79% | 114,366 |
| Nov 5, 2025 | 60.00 | 60.05 | 59.13 | 59.13 | 59.13 | -1.45% | 37,861 |
| Nov 4, 2025 | 60.85 | 60.85 | 59.51 | 60.00 | 60.00 | -1.64% | 56,037 |
| Nov 3, 2025 | 60.13 | 61.64 | 60.13 | 61.00 | 61.00 | 1.24% | 46,732 |
| Oct 31, 2025 | 60.49 | 60.59 | 60.20 | 60.25 | 60.25 | 0.02% | 106,543 |
| Oct 30, 2025 | 60.16 | 60.68 | 59.89 | 60.24 | 60.24 | 1.83% | 35,011 |
| Oct 29, 2025 | 59.30 | 59.95 | 58.59 | 59.16 | 59.16 | -0.22% | 40,908 |
| Oct 28, 2025 | 60.40 | 60.50 | 59.29 | 59.29 | 59.29 | -1.35% | 69,117 |
| Oct 24, 2025 | 60.79 | 61.29 | 60.10 | 60.10 | 60.10 | -1.14% | 66,852 |
| Oct 23, 2025 | 62.00 | 62.00 | 60.71 | 60.79 | 60.79 | -0.85% | 32,829 |
| Oct 22, 2025 | 61.80 | 62.59 | 61.31 | 61.31 | 61.31 | -0.73% | 23,514 |
| Oct 21, 2025 | 61.67 | 61.78 | 61.33 | 61.76 | 61.76 | 0.10% | 24,318 |
| Oct 20, 2025 | 61.55 | 61.83 | 61.25 | 61.70 | 61.70 | -0.15% | 31,533 |
| Oct 17, 2025 | 61.25 | 61.83 | 60.80 | 61.79 | 61.79 | 0.88% | 30,344 |
| Oct 16, 2025 | 62.20 | 62.45 | 60.70 | 61.25 | 61.25 | -1.53% | 33,744 |
| Oct 15, 2025 | 61.11 | 63.16 | 61.11 | 62.20 | 62.20 | 1.83% | 44,492 |
| Oct 14, 2025 | 61.00 | 61.27 | 60.55 | 61.08 | 61.08 | 0.48% | 24,964 |
| Oct 13, 2025 | 60.67 | 61.30 | 60.44 | 60.79 | 60.79 | 0.18% | 17,482 |
| Oct 10, 2025 | 62.49 | 62.49 | 60.41 | 60.68 | 60.68 | -2.91% | 84,494 |
| Oct 9, 2025 | 62.80 | 62.95 | 62.17 | 62.50 | 62.50 | 0.39% | 38,303 |
| Oct 8, 2025 | 62.00 | 62.85 | 61.80 | 62.26 | 62.26 | 1.04% | 28,167 |
| Oct 7, 2025 | 61.80 | 63.05 | 61.62 | 61.62 | 61.62 | -0.29% | 41,367 |
| Oct 6, 2025 | 63.20 | 63.20 | 61.50 | 61.80 | 61.80 | -0.32% | 30,861 |
| Oct 3, 2025 | 61.82 | 62.60 | 61.82 | 62.00 | 62.00 | 0.02% | 29,569 |
| Oct 2, 2025 | 63.33 | 63.45 | 61.50 | 61.99 | 61.99 | -2.12% | 65,897 |
| Oct 1, 2025 | 63.47 | 64.00 | 62.89 | 63.33 | 63.33 | 0.68% | 76,697 |
| Sep 30, 2025 | 62.00 | 63.03 | 62.00 | 62.90 | 62.90 | 0.05% | 44,930 |
| Sep 29, 2025 | 62.30 | 63.30 | 62.00 | 62.87 | 62.87 | 0.91% | 80,839 |
| Sep 26, 2025 | 62.39 | 62.39 | 60.52 | 62.30 | 62.30 | 0.16% | 44,561 |
| Sep 25, 2025 | 62.20 | 62.60 | 62.20 | 62.20 | 62.20 | - | 25,599 |
| Sep 24, 2025 | 62.00 | 62.78 | 61.64 | 62.20 | 62.20 | 0.16% | 49,460 |
| Sep 23, 2025 | 62.90 | 63.50 | 62.10 | 62.10 | 62.10 | -1.43% | 26,891 |
| Sep 22, 2025 | 64.11 | 64.11 | 62.77 | 63.00 | 63.00 | -1.84% | 24,581 |
| Sep 19, 2025 | 62.59 | 64.18 | 62.30 | 64.18 | 64.18 | 2.51% | 470,060 |