Mainfreight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	67.51	67.97	67.41	67.97	-	0.32%	35,363
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
Nov 17, 2025	67.60	67.79	66.87	67.79	66.77	0.31%	34,179
Nov 14, 2025	68.49	68.49	66.60	67.58	66.57	-1.34%	64,895
Nov 13, 2025	63.85	68.50	63.85	68.50	67.47	8.73%	166,202
Nov 12, 2025	59.97	63.30	59.97	63.00	62.06	6.80%	63,877
Nov 11, 2025	59.79	59.79	58.64	58.99	58.11	-1.19%	38,063
Nov 10, 2025	58.66	59.84	58.60	59.70	58.81	1.77%	21,976
Nov 7, 2025	59.40	59.96	58.66	58.66	57.78	-1.58%	74,442
Nov 6, 2025	59.45	59.68	59.25	59.60	58.71	0.79%	114,366
Nov 5, 2025	60.00	60.05	59.13	59.13	58.24	-1.45%	37,861
Nov 4, 2025	60.85	60.85	59.51	60.00	59.10	-1.64%	56,037
Nov 3, 2025	60.13	61.64	60.13	61.00	60.09	1.24%	46,732
Oct 31, 2025	60.49	60.59	60.20	60.25	59.35	0.02%	106,543
Oct 30, 2025	60.16	60.68	59.89	60.24	59.34	1.83%	35,011
Oct 29, 2025	59.30	59.95	58.59	59.16	58.27	-0.22%	40,908
Oct 28, 2025	60.40	60.50	59.29	59.29	58.40	-1.35%	69,117
Oct 24, 2025	60.79	61.29	60.10	60.10	59.20	-1.14%	66,852
Oct 23, 2025	62.00	62.00	60.71	60.79	59.88	-0.85%	32,829
Oct 22, 2025	61.80	62.59	61.31	61.31	60.39	-0.73%	23,514
Oct 21, 2025	61.67	61.78	61.33	61.76	60.83	0.10%	24,318
Oct 20, 2025	61.55	61.83	61.25	61.70	60.78	-0.15%	31,533
Oct 17, 2025	61.25	61.83	60.80	61.79	60.86	0.88%	30,344
Oct 16, 2025	62.20	62.45	60.70	61.25	60.33	-1.53%	33,744
Oct 15, 2025	61.11	63.16	61.11	62.20	61.27	1.83%	44,492
Oct 14, 2025	61.00	61.27	60.55	61.08	60.16	0.48%	24,964
Oct 13, 2025	60.67	61.30	60.44	60.79	59.88	0.18%	17,482
Oct 10, 2025	62.49	62.49	60.41	60.68	59.77	-2.91%	84,494