Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 59.64
+0.44 (0.74%)
Aug 1, 2025, 4:39 PM NZST
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.00 | 60.00 | 58.20 | 59.50 | 59.50 | 0.51% | 68,033 |
| Jul 31, 2025 | 60.98 | 60.98 | 57.37 | 59.20 | 59.20 | -1.33% | 462,480 |
| Jul 30, 2025 | 66.30 | 66.90 | 60.00 | 60.00 | 60.00 | -9.58% | 185,748 |
| Jul 29, 2025 | 66.50 | 66.61 | 65.27 | 66.36 | 66.36 | -0.21% | 38,030 |
| Jul 28, 2025 | 66.60 | 66.65 | 66.28 | 66.50 | 66.50 | -0.09% | 16,528 |
| Jul 25, 2025 | 66.50 | 66.60 | 66.00 | 66.56 | 66.56 | 0.09% | 18,732 |
| Jul 24, 2025 | 66.47 | 67.00 | 66.20 | 66.50 | 66.50 | 0.03% | 51,236 |
| Jul 23, 2025 | 66.48 | 66.51 | 65.60 | 66.48 | 66.48 | 0.42% | 35,715 |
| Jul 22, 2025 | 67.45 | 67.45 | 65.90 | 66.20 | 66.20 | -1.19% | 853,577 |
| Jul 21, 2025 | 67.90 | 67.90 | 66.50 | 67.00 | 67.00 | -1.40% | 58,182 |
| Jul 18, 2025 | 68.00 | 68.10 | 67.23 | 67.95 | 67.95 | -0.07% | 78,928 |
| Jul 17, 2025 | 67.54 | 68.00 | 67.02 | 68.00 | 68.00 | 0.68% | 33,825 |
| Jul 16, 2025 | 65.75 | 68.25 | 65.75 | 67.54 | 67.54 | 2.33% | 44,054 |
| Jul 15, 2025 | 64.68 | 66.36 | 64.68 | 66.00 | 66.00 | 2.17% | 31,318 |
| Jul 14, 2025 | 64.01 | 65.01 | 64.01 | 64.60 | 64.60 | 0.92% | 22,279 |
| Jul 11, 2025 | 65.63 | 65.63 | 64.00 | 64.01 | 64.01 | -1.81% | 70,613 |
| Jul 10, 2025 | 66.15 | 66.15 | 64.53 | 65.19 | 65.19 | -1.48% | 35,571 |
| Jul 9, 2025 | 66.20 | 66.79 | 66.15 | 66.17 | 65.15 | 0.26% | 24,858 |
| Jul 8, 2025 | 67.05 | 67.40 | 65.70 | 66.00 | 64.98 | -2.22% | 106,606 |
| Jul 7, 2025 | 66.80 | 67.50 | 66.55 | 67.50 | 66.46 | 1.05% | 24,602 |
| Jul 4, 2025 | 65.25 | 66.99 | 65.25 | 66.80 | 65.77 | 0.89% | 42,383 |
| Jul 3, 2025 | 66.92 | 66.92 | 65.95 | 66.21 | 65.19 | -1.03% | 31,736 |
| Jul 2, 2025 | 66.42 | 67.21 | 66.42 | 66.90 | 65.87 | -0.15% | 165,860 |
| Jul 1, 2025 | 66.51 | 67.49 | 66.41 | 67.00 | 65.96 | -0.22% | 61,904 |
| Jun 30, 2025 | 67.15 | 67.64 | 67.15 | 67.15 | 66.11 | -0.33% | 30,318 |
| Jun 27, 2025 | 66.37 | 67.96 | 66.36 | 67.37 | 66.33 | 0.55% | 35,503 |
| Jun 26, 2025 | 66.50 | 67.10 | 66.20 | 67.00 | 65.96 | 0.15% | 29,402 |
| Jun 25, 2025 | 66.00 | 67.01 | 65.50 | 66.90 | 65.87 | 1.38% | 24,868 |
| Jun 24, 2025 | 66.50 | 67.00 | 65.00 | 65.99 | 64.97 | 1.13% | 32,170 |
| Jun 23, 2025 | 65.35 | 65.39 | 64.11 | 65.25 | 64.24 | -0.17% | 107,731 |
| Jun 19, 2025 | 68.00 | 68.00 | 65.36 | 65.36 | 64.35 | -3.31% | 111,218 |
| Jun 18, 2025 | 68.35 | 68.35 | 67.00 | 67.60 | 66.55 | -1.10% | 28,208 |
| Jun 17, 2025 | 69.00 | 69.00 | 67.81 | 68.35 | 67.29 | -0.94% | 9,824 |
| Jun 16, 2025 | 67.01 | 69.00 | 65.50 | 69.00 | 67.93 | 2.97% | 21,253 |
| Jun 13, 2025 | 69.50 | 69.50 | 66.00 | 67.01 | 65.97 | -2.60% | 26,604 |
| Jun 12, 2025 | 68.99 | 69.98 | 68.47 | 68.80 | 67.74 | 0.06% | 37,646 |
| Jun 11, 2025 | 70.55 | 70.55 | 68.76 | 68.76 | 67.70 | -2.52% | 25,575 |
| Jun 10, 2025 | 70.50 | 70.60 | 69.54 | 70.54 | 69.45 | -0.01% | 24,714 |
| Jun 9, 2025 | 70.39 | 70.64 | 69.80 | 70.55 | 69.46 | 0.14% | 14,335 |
| Jun 6, 2025 | 69.79 | 70.45 | 69.00 | 70.45 | 69.36 | 0.97% | 43,985 |
| Jun 5, 2025 | 67.10 | 69.95 | 67.10 | 69.77 | 68.69 | 1.91% | 43,909 |
| Jun 4, 2025 | 67.67 | 68.50 | 66.01 | 68.46 | 67.40 | 0.74% | 136,505 |
| Jun 3, 2025 | 70.70 | 70.70 | 67.96 | 67.96 | 66.91 | -3.33% | 93,500 |
| May 30, 2025 | 67.66 | 70.30 | 67.66 | 70.30 | 69.21 | 4.93% | 82,895 |
| May 29, 2025 | 66.00 | 68.00 | 65.57 | 67.00 | 65.96 | 0.68% | 82,910 |
| May 28, 2025 | 66.95 | 66.95 | 65.56 | 66.55 | 65.52 | -0.67% | 43,334 |
| May 27, 2025 | 66.10 | 67.00 | 66.10 | 67.00 | 65.96 | 1.32% | 13,589 |
| May 26, 2025 | 66.90 | 67.00 | 65.00 | 66.13 | 65.11 | -1.30% | 35,819 |
| May 23, 2025 | 66.89 | 67.00 | 66.40 | 67.00 | 65.96 | 0.96% | 43,066 |
| May 22, 2025 | 67.23 | 67.25 | 64.48 | 66.36 | 65.33 | -1.69% | 21,046 |