Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 67.15
-0.30 (-0.44%)
At close: Jan 30, 2026
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 68.30 | 68.30 | 67.76 | 68.00 | 68.00 | -0.44% | 34,940 |
| Jan 19, 2026 | 68.90 | 68.90 | 68.00 | 68.30 | 68.30 | -1.00% | 25,777 |
| Jan 16, 2026 | 68.60 | 69.05 | 68.53 | 68.99 | 68.99 | 0.72% | 14,326 |
| Jan 15, 2026 | 69.40 | 69.50 | 68.50 | 68.50 | 68.50 | -1.54% | 39,359 |
| Jan 14, 2026 | 68.65 | 69.70 | 68.65 | 69.57 | 69.57 | 1.12% | 60,109 |
| Jan 13, 2026 | 68.30 | 68.80 | 68.30 | 68.80 | 68.80 | 0.72% | 14,132 |
| Jan 12, 2026 | 67.82 | 68.31 | 67.81 | 68.31 | 68.31 | 0.43% | 29,991 |
| Jan 9, 2026 | 68.10 | 68.29 | 67.86 | 68.02 | 68.02 | -0.26% | 33,754 |
| Jan 8, 2026 | 68.00 | 68.30 | 68.00 | 68.20 | 68.20 | -0.44% | 11,655 |
| Jan 7, 2026 | 68.60 | 68.69 | 68.21 | 68.50 | 68.50 | - | 36,029 |
| Jan 6, 2026 | 68.78 | 68.85 | 68.50 | 68.50 | 68.50 | -0.10% | 33,554 |
| Jan 5, 2026 | 68.62 | 68.80 | 68.16 | 68.57 | 68.57 | -0.07% | 37,420 |
| Dec 31, 2025 | 68.70 | 68.97 | 68.19 | 68.62 | 68.62 | -0.23% | 2,740 |
| Dec 30, 2025 | 68.06 | 68.87 | 68.06 | 68.78 | 68.78 | 0.34% | 5,385 |
| Dec 29, 2025 | 69.00 | 69.00 | 68.06 | 68.55 | 68.55 | -0.67% | 9,599 |
| Dec 24, 2025 | 68.00 | 69.01 | 68.00 | 69.01 | 69.01 | 1.49% | 8,462 |
| Dec 23, 2025 | 68.67 | 68.75 | 68.00 | 68.00 | 68.00 | -0.80% | 25,246 |
| Dec 22, 2025 | 68.29 | 68.90 | 68.29 | 68.55 | 68.55 | 0.42% | 57,159 |
| Dec 19, 2025 | 67.51 | 68.26 | 67.41 | 68.26 | 68.26 | 0.75% | 233,779 |
| Dec 18, 2025 | 67.35 | 67.79 | 66.50 | 67.75 | 67.75 | 0.59% | 164,166 |
| Dec 17, 2025 | 67.25 | 67.60 | 66.95 | 67.35 | 67.35 | -0.22% | 98,356 |
| Dec 16, 2025 | 67.40 | 67.80 | 66.59 | 67.50 | 67.50 | 0.15% | 59,146 |
| Dec 15, 2025 | 67.01 | 67.40 | 66.58 | 67.40 | 67.40 | - | 27,550 |
| Dec 12, 2025 | 67.25 | 67.80 | 67.00 | 67.40 | 67.40 | 0.22% | 75,066 |
| Dec 11, 2025 | 66.66 | 67.25 | 66.66 | 67.25 | 67.25 | 0.75% | 26,057 |
| Dec 10, 2025 | 67.00 | 67.60 | 66.59 | 66.75 | 65.75 | -0.74% | 54,043 |
| Dec 9, 2025 | 66.87 | 67.25 | 66.45 | 67.25 | 66.24 | 0.57% | 83,722 |
| Dec 8, 2025 | 67.00 | 67.27 | 66.80 | 66.87 | 65.87 | -0.57% | 34,225 |
| Dec 5, 2025 | 66.20 | 67.50 | 66.20 | 67.25 | 66.24 | 1.13% | 31,114 |
| Dec 4, 2025 | 67.00 | 67.43 | 66.50 | 66.50 | 65.50 | -0.45% | 58,608 |
| Dec 3, 2025 | 67.30 | 67.30 | 66.01 | 66.80 | 65.80 | -0.37% | 25,769 |
| Dec 2, 2025 | 67.92 | 67.99 | 67.05 | 67.05 | 66.05 | -1.28% | 65,769 |
| Dec 1, 2025 | 67.06 | 67.92 | 66.00 | 67.92 | 66.90 | 1.07% | 24,726 |
| Nov 28, 2025 | 65.60 | 67.20 | 65.60 | 67.20 | 66.19 | 2.44% | 29,581 |
| Nov 27, 2025 | 66.98 | 67.50 | 65.01 | 65.60 | 64.62 | -2.06% | 54,257 |
| Nov 26, 2025 | 67.79 | 67.79 | 66.98 | 66.98 | 65.98 | -1.22% | 18,654 |
| Nov 25, 2025 | 67.25 | 67.81 | 66.69 | 67.81 | 66.79 | 1.15% | 20,752 |
| Nov 24, 2025 | 67.25 | 68.92 | 66.27 | 67.04 | 66.04 | -0.49% | 55,116 |
| Nov 21, 2025 | 66.79 | 67.99 | 66.27 | 67.37 | 66.36 | 0.55% | 45,165 |
| Nov 20, 2025 | 66.65 | 67.90 | 66.30 | 67.00 | 66.00 | 0.75% | 179,941 |
| Nov 19, 2025 | 67.35 | 68.48 | 66.50 | 66.50 | 65.50 | -1.26% | 67,668 |
| Nov 18, 2025 | 67.79 | 68.29 | 67.01 | 67.35 | 66.34 | -0.65% | 149,594 |