Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 58.40
0.00 (0.00%)
Apr 2, 2026, 3:18 PM NZST
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 58.00 | 58.76 | 58.00 | 58.40 | - | 1.06% | 43,951 |
| Mar 31, 2026 | 57.80 | 58.11 | 57.27 | 57.79 | 57.79 | -0.07% | 43,941 |
| Mar 30, 2026 | 58.89 | 58.89 | 57.30 | 57.83 | 57.83 | -2.00% | 97,737 |
| Mar 27, 2026 | 61.70 | 61.70 | 58.84 | 59.01 | 59.01 | -4.36% | 22,149 |
| Mar 26, 2026 | 58.22 | 62.19 | 58.22 | 61.70 | 61.70 | 6.01% | 26,536 |
| Mar 25, 2026 | 57.26 | 59.49 | 57.26 | 58.20 | 58.20 | 1.73% | 79,966 |
| Mar 24, 2026 | 59.00 | 59.50 | 57.21 | 57.21 | 57.21 | -1.38% | 76,762 |
| Mar 23, 2026 | 60.00 | 60.00 | 58.01 | 58.01 | 58.01 | -3.85% | 21,212 |
| Mar 20, 2026 | 60.10 | 60.99 | 60.01 | 60.33 | 60.33 | -0.12% | 93,988 |
| Mar 19, 2026 | 61.20 | 61.20 | 60.40 | 60.40 | 60.40 | -1.47% | 51,832 |
| Mar 18, 2026 | 61.06 | 62.69 | 60.92 | 61.30 | 61.30 | - | 49,939 |
| Mar 17, 2026 | 63.00 | 63.00 | 60.90 | 61.30 | 61.30 | -2.39% | 77,435 |
| Mar 16, 2026 | 60.50 | 63.60 | 60.00 | 62.80 | 62.80 | 3.80% | 25,793 |
| Mar 13, 2026 | 61.26 | 61.26 | 59.66 | 60.50 | 60.50 | -1.63% | 104,968 |
| Mar 12, 2026 | 61.50 | 62.00 | 61.45 | 61.50 | 61.50 | - | 25,650 |
| Mar 11, 2026 | 61.01 | 62.00 | 61.01 | 61.50 | 61.50 | 1.52% | 137,827 |
| Mar 10, 2026 | 62.25 | 62.35 | 59.90 | 60.58 | 60.58 | -2.84% | 35,129 |
| Mar 9, 2026 | 63.00 | 63.00 | 62.15 | 62.35 | 62.35 | -1.81% | 16,161 |
| Mar 6, 2026 | 62.80 | 64.00 | 61.20 | 63.50 | 63.50 | 0.28% | 38,071 |
| Mar 5, 2026 | 63.70 | 64.45 | 62.90 | 63.32 | 63.32 | -0.52% | 31,065 |
| Mar 4, 2026 | 62.72 | 64.35 | 62.56 | 63.65 | 63.65 | 1.26% | 17,951 |
| Mar 3, 2026 | 63.12 | 63.31 | 62.86 | 62.86 | 62.86 | -0.22% | 42,667 |
| Mar 2, 2026 | 63.90 | 63.90 | 63.00 | 63.00 | 63.00 | -2.10% | 39,667 |
| Feb 27, 2026 | 64.19 | 64.35 | 63.59 | 64.35 | 64.35 | 0.12% | 35,403 |
| Feb 26, 2026 | 64.40 | 64.50 | 63.50 | 64.27 | 64.27 | -0.20% | 24,688 |
| Feb 25, 2026 | 64.36 | 64.42 | 63.60 | 64.40 | 64.40 | 0.08% | 35,354 |
| Feb 24, 2026 | 63.38 | 64.35 | 62.88 | 64.35 | 64.35 | 1.35% | 48,840 |
| Feb 23, 2026 | 64.29 | 64.35 | 62.25 | 63.49 | 63.49 | -1.26% | 30,029 |
| Feb 20, 2026 | 64.55 | 64.55 | 62.51 | 64.30 | 64.30 | -0.48% | 22,623 |
| Feb 19, 2026 | 63.80 | 64.61 | 63.30 | 64.61 | 64.61 | 0.92% | 47,980 |
| Feb 18, 2026 | 62.10 | 64.02 | 61.51 | 64.02 | 64.02 | 2.43% | 38,476 |
| Feb 17, 2026 | 63.41 | 63.50 | 62.49 | 62.50 | 62.50 | -0.79% | 64,084 |
| Feb 16, 2026 | 62.00 | 63.69 | 61.80 | 63.00 | 63.00 | 1.61% | 51,242 |
| Feb 13, 2026 | 63.35 | 63.42 | 61.01 | 62.00 | 62.00 | -2.24% | 123,117 |
| Feb 12, 2026 | 64.20 | 64.39 | 62.51 | 63.42 | 63.42 | -1.60% | 111,971 |
| Feb 11, 2026 | 64.96 | 64.97 | 64.30 | 64.45 | 64.45 | -0.85% | 14,502 |
| Feb 10, 2026 | 64.20 | 65.00 | 63.50 | 65.00 | 65.00 | 1.56% | 66,296 |
| Feb 9, 2026 | 64.50 | 65.00 | 63.50 | 64.00 | 64.00 | - | 27,379 |
| Feb 5, 2026 | 63.13 | 64.29 | 63.13 | 64.00 | 64.00 | 1.41% | 78,314 |
| Feb 4, 2026 | 64.70 | 64.70 | 62.75 | 63.11 | 63.11 | -3.13% | 159,523 |
| Feb 3, 2026 | 66.80 | 66.80 | 64.67 | 65.15 | 65.15 | -2.03% | 70,938 |
| Feb 2, 2026 | 67.00 | 67.35 | 66.50 | 66.50 | 66.50 | -0.97% | 14,674 |
| Jan 30, 2026 | 67.63 | 67.93 | 67.01 | 67.15 | 67.15 | -0.44% | 29,930 |
| Jan 29, 2026 | 68.10 | 68.20 | 67.01 | 67.45 | 67.45 | -1.11% | 58,178 |
| Jan 28, 2026 | 68.20 | 68.21 | 67.49 | 68.21 | 68.21 | -0.31% | 17,959 |
| Jan 27, 2026 | 68.30 | 68.49 | 67.02 | 68.42 | 68.42 | 0.22% | 31,122 |
| Jan 26, 2026 | 67.80 | 68.27 | 67.70 | 68.27 | 68.27 | 0.83% | 11,924 |
| Jan 23, 2026 | 68.20 | 68.30 | 67.70 | 67.71 | 67.71 | -0.43% | 13,110 |
| Jan 22, 2026 | 68.26 | 68.26 | 67.65 | 68.00 | 68.00 | 0.53% | 41,370 |
| Jan 21, 2026 | 67.75 | 68.32 | 67.64 | 67.64 | 67.64 | -0.53% | 28,976 |