Mainfreight Limited (NZE:MFT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
59.16
-0.13 (-0.22%)
Oct 29, 2025, 5:00 PM NZST

Mainfreight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202559.3059.9559.0059.00--0.49%16,640
Oct 28, 202560.4060.5059.2959.2959.29-1.35%69,117
Oct 24, 202560.7961.2960.1060.1060.10-1.14%66,852
Oct 23, 202562.0062.0060.7160.7960.79-0.85%32,829
Oct 22, 202561.8062.5961.3161.3161.31-0.73%23,514
Oct 21, 202561.6761.7861.3361.7661.760.10%24,318
Oct 20, 202561.5561.8361.2561.7061.70-0.15%31,533
Oct 17, 202561.2561.8360.8061.7961.790.88%30,344
Oct 16, 202562.2062.4560.7061.2561.25-1.53%33,744
Oct 15, 202561.1163.1661.1162.2062.201.83%44,492
Oct 14, 202561.0061.2760.5561.0861.080.48%24,964
Oct 13, 202560.6761.3060.4460.7960.790.18%17,482
Oct 10, 202562.4962.4960.4160.6860.68-2.91%84,494
Oct 9, 202562.8062.9562.1762.5062.500.39%38,303
Oct 8, 202562.0062.8561.8062.2662.261.04%28,167
Oct 7, 202561.8063.0561.6261.6261.62-0.29%41,367
Oct 6, 202563.2063.2061.5061.8061.80-0.32%30,861
Oct 3, 202561.8262.6061.8262.0062.000.02%29,569
Oct 2, 202563.3363.4561.5061.9961.99-2.12%65,897
Oct 1, 202563.4764.0062.8963.3363.330.68%76,697
Sep 30, 202562.0063.0362.0062.9062.900.05%44,930
Sep 29, 202562.3063.3062.0062.8762.870.91%80,839
Sep 26, 202562.3962.3960.5262.3062.300.16%44,561
Sep 25, 202562.2062.6062.2062.2062.20-25,599
Sep 24, 202562.0062.7861.6462.2062.200.16%49,460
Sep 23, 202562.9063.5062.1062.1062.10-1.43%26,891
Sep 22, 202564.1164.1162.7763.0063.00-1.84%24,581
Sep 19, 202562.5964.1862.3064.1864.182.51%470,060
Sep 18, 202563.4063.4362.0162.6162.61-1.25%32,156
Sep 17, 202562.7763.7862.7763.4063.401.00%172,126
Sep 16, 202561.7563.5060.6162.7762.771.32%63,524
Sep 15, 202562.0063.5061.6161.9561.95-78,877
Sep 14, 202562.0063.5061.6161.9561.95-0.08%78,877
Sep 12, 202560.3562.0060.3562.0062.003.14%38,848
Sep 11, 202560.7561.0060.1160.1160.11-0.23%26,318
Sep 10, 202564.2864.2860.2560.2560.25-5.86%46,159
Sep 9, 202563.7564.4063.7564.0064.00-0.31%28,942
Sep 8, 202563.8064.4063.8064.2064.200.50%43,825
Sep 5, 202564.5064.5062.9463.8863.88-59,234
Sep 4, 202562.8064.4162.6063.8863.881.56%62,299
Sep 3, 202562.7063.2062.0562.9062.90-0.55%42,743
Sep 2, 202561.0063.6661.0063.2563.252.26%64,986
Sep 1, 202559.5061.8559.3061.8561.854.21%39,519
Aug 29, 202559.6059.8059.2359.3559.35-0.24%73,882
Aug 28, 202560.0060.0059.1759.4959.49-0.82%38,625
Aug 27, 202559.4860.1559.4059.9859.981.66%23,613
Aug 26, 202560.3060.3059.0059.0059.00-0.44%96,983
Aug 25, 202560.2060.5059.2659.2659.26-0.30%14,314
Aug 22, 202561.0061.0059.4459.4459.44-2.56%26,293
Aug 21, 202559.2561.0059.2561.0061.003.39%24,055