Mainfreight Limited (NZE:MFT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 59.30 | 59.95 | 59.00 | 59.00 | - | -0.49% | 16,640 |
| Oct 28, 2025 | 60.40 | 60.50 | 59.29 | 59.29 | 59.29 | -1.35% | 69,117 |
| Oct 24, 2025 | 60.79 | 61.29 | 60.10 | 60.10 | 60.10 | -1.14% | 66,852 |
| Oct 23, 2025 | 62.00 | 62.00 | 60.71 | 60.79 | 60.79 | -0.85% | 32,829 |
| Oct 22, 2025 | 61.80 | 62.59 | 61.31 | 61.31 | 61.31 | -0.73% | 23,514 |
| Oct 21, 2025 | 61.67 | 61.78 | 61.33 | 61.76 | 61.76 | 0.10% | 24,318 |
| Oct 20, 2025 | 61.55 | 61.83 | 61.25 | 61.70 | 61.70 | -0.15% | 31,533 |
| Oct 17, 2025 | 61.25 | 61.83 | 60.80 | 61.79 | 61.79 | 0.88% | 30,344 |
| Oct 16, 2025 | 62.20 | 62.45 | 60.70 | 61.25 | 61.25 | -1.53% | 33,744 |
| Oct 15, 2025 | 61.11 | 63.16 | 61.11 | 62.20 | 62.20 | 1.83% | 44,492 |
| Oct 14, 2025 | 61.00 | 61.27 | 60.55 | 61.08 | 61.08 | 0.48% | 24,964 |
| Oct 13, 2025 | 60.67 | 61.30 | 60.44 | 60.79 | 60.79 | 0.18% | 17,482 |
| Oct 10, 2025 | 62.49 | 62.49 | 60.41 | 60.68 | 60.68 | -2.91% | 84,494 |
| Oct 9, 2025 | 62.80 | 62.95 | 62.17 | 62.50 | 62.50 | 0.39% | 38,303 |
| Oct 8, 2025 | 62.00 | 62.85 | 61.80 | 62.26 | 62.26 | 1.04% | 28,167 |
| Oct 7, 2025 | 61.80 | 63.05 | 61.62 | 61.62 | 61.62 | -0.29% | 41,367 |
| Oct 6, 2025 | 63.20 | 63.20 | 61.50 | 61.80 | 61.80 | -0.32% | 30,861 |
| Oct 3, 2025 | 61.82 | 62.60 | 61.82 | 62.00 | 62.00 | 0.02% | 29,569 |
| Oct 2, 2025 | 63.33 | 63.45 | 61.50 | 61.99 | 61.99 | -2.12% | 65,897 |
| Oct 1, 2025 | 63.47 | 64.00 | 62.89 | 63.33 | 63.33 | 0.68% | 76,697 |
| Sep 30, 2025 | 62.00 | 63.03 | 62.00 | 62.90 | 62.90 | 0.05% | 44,930 |
| Sep 29, 2025 | 62.30 | 63.30 | 62.00 | 62.87 | 62.87 | 0.91% | 80,839 |
| Sep 26, 2025 | 62.39 | 62.39 | 60.52 | 62.30 | 62.30 | 0.16% | 44,561 |
| Sep 25, 2025 | 62.20 | 62.60 | 62.20 | 62.20 | 62.20 | - | 25,599 |
| Sep 24, 2025 | 62.00 | 62.78 | 61.64 | 62.20 | 62.20 | 0.16% | 49,460 |
| Sep 23, 2025 | 62.90 | 63.50 | 62.10 | 62.10 | 62.10 | -1.43% | 26,891 |
| Sep 22, 2025 | 64.11 | 64.11 | 62.77 | 63.00 | 63.00 | -1.84% | 24,581 |
| Sep 19, 2025 | 62.59 | 64.18 | 62.30 | 64.18 | 64.18 | 2.51% | 470,060 |
| Sep 18, 2025 | 63.40 | 63.43 | 62.01 | 62.61 | 62.61 | -1.25% | 32,156 |
| Sep 17, 2025 | 62.77 | 63.78 | 62.77 | 63.40 | 63.40 | 1.00% | 172,126 |
| Sep 16, 2025 | 61.75 | 63.50 | 60.61 | 62.77 | 62.77 | 1.32% | 63,524 |
| Sep 15, 2025 | 62.00 | 63.50 | 61.61 | 61.95 | 61.95 | - | 78,877 |
| Sep 14, 2025 | 62.00 | 63.50 | 61.61 | 61.95 | 61.95 | -0.08% | 78,877 |
| Sep 12, 2025 | 60.35 | 62.00 | 60.35 | 62.00 | 62.00 | 3.14% | 38,848 |
| Sep 11, 2025 | 60.75 | 61.00 | 60.11 | 60.11 | 60.11 | -0.23% | 26,318 |
| Sep 10, 2025 | 64.28 | 64.28 | 60.25 | 60.25 | 60.25 | -5.86% | 46,159 |
| Sep 9, 2025 | 63.75 | 64.40 | 63.75 | 64.00 | 64.00 | -0.31% | 28,942 |
| Sep 8, 2025 | 63.80 | 64.40 | 63.80 | 64.20 | 64.20 | 0.50% | 43,825 |
| Sep 5, 2025 | 64.50 | 64.50 | 62.94 | 63.88 | 63.88 | - | 59,234 |
| Sep 4, 2025 | 62.80 | 64.41 | 62.60 | 63.88 | 63.88 | 1.56% | 62,299 |
| Sep 3, 2025 | 62.70 | 63.20 | 62.05 | 62.90 | 62.90 | -0.55% | 42,743 |
| Sep 2, 2025 | 61.00 | 63.66 | 61.00 | 63.25 | 63.25 | 2.26% | 64,986 |
| Sep 1, 2025 | 59.50 | 61.85 | 59.30 | 61.85 | 61.85 | 4.21% | 39,519 |
| Aug 29, 2025 | 59.60 | 59.80 | 59.23 | 59.35 | 59.35 | -0.24% | 73,882 |
| Aug 28, 2025 | 60.00 | 60.00 | 59.17 | 59.49 | 59.49 | -0.82% | 38,625 |
| Aug 27, 2025 | 59.48 | 60.15 | 59.40 | 59.98 | 59.98 | 1.66% | 23,613 |
| Aug 26, 2025 | 60.30 | 60.30 | 59.00 | 59.00 | 59.00 | -0.44% | 96,983 |
| Aug 25, 2025 | 60.20 | 60.50 | 59.26 | 59.26 | 59.26 | -0.30% | 14,314 |
| Aug 22, 2025 | 61.00 | 61.00 | 59.44 | 59.44 | 59.44 | -2.56% | 26,293 |
| Aug 21, 2025 | 59.25 | 61.00 | 59.25 | 61.00 | 61.00 | 3.39% | 24,055 |