Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 61.50
+0.20 (0.33%)
Mar 12, 2026, 5:25 PM NZST
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 61.50 | 62.00 | 61.45 | 61.74 | - | 0.39% | 7,684 |
| Mar 11, 2026 | 61.01 | 62.00 | 61.01 | 61.50 | 61.50 | 1.52% | 137,827 |
| Mar 10, 2026 | 62.25 | 62.35 | 59.90 | 60.58 | 60.58 | -2.84% | 35,129 |
| Mar 9, 2026 | 63.00 | 63.00 | 62.15 | 62.35 | 62.35 | -1.81% | 16,161 |
| Mar 6, 2026 | 62.80 | 64.00 | 61.20 | 63.50 | 63.50 | 0.28% | 38,071 |
| Mar 5, 2026 | 63.70 | 64.45 | 62.90 | 63.32 | 63.32 | -0.52% | 31,065 |
| Mar 4, 2026 | 62.72 | 64.35 | 62.56 | 63.65 | 63.65 | 1.26% | 17,951 |
| Mar 3, 2026 | 63.12 | 63.31 | 62.86 | 62.86 | 62.86 | -0.22% | 42,667 |
| Mar 2, 2026 | 63.90 | 63.90 | 63.00 | 63.00 | 63.00 | -2.10% | 39,667 |
| Feb 27, 2026 | 64.19 | 64.35 | 63.59 | 64.35 | 64.35 | 0.12% | 35,403 |
| Feb 26, 2026 | 64.40 | 64.50 | 63.50 | 64.27 | 64.27 | -0.20% | 24,688 |
| Feb 25, 2026 | 64.36 | 64.42 | 63.60 | 64.40 | 64.40 | 0.08% | 35,354 |
| Feb 24, 2026 | 63.38 | 64.35 | 62.88 | 64.35 | 64.35 | 1.35% | 48,840 |
| Feb 23, 2026 | 64.29 | 64.35 | 62.25 | 63.49 | 63.49 | -1.26% | 30,029 |
| Feb 20, 2026 | 64.55 | 64.55 | 62.51 | 64.30 | 64.30 | -0.48% | 22,623 |
| Feb 19, 2026 | 63.80 | 64.61 | 63.30 | 64.61 | 64.61 | 0.92% | 47,980 |
| Feb 18, 2026 | 62.10 | 64.02 | 61.51 | 64.02 | 64.02 | 2.43% | 38,476 |
| Feb 17, 2026 | 63.41 | 63.50 | 62.49 | 62.50 | 62.50 | -0.79% | 64,084 |
| Feb 16, 2026 | 62.00 | 63.69 | 61.80 | 63.00 | 63.00 | 1.61% | 51,242 |
| Feb 13, 2026 | 63.35 | 63.42 | 61.01 | 62.00 | 62.00 | -2.24% | 123,117 |
| Feb 12, 2026 | 64.20 | 64.39 | 62.51 | 63.42 | 63.42 | -1.60% | 111,971 |
| Feb 11, 2026 | 64.96 | 64.97 | 64.30 | 64.45 | 64.45 | -0.85% | 14,502 |
| Feb 10, 2026 | 64.20 | 65.00 | 63.50 | 65.00 | 65.00 | 1.56% | 66,296 |
| Feb 9, 2026 | 64.50 | 65.00 | 63.50 | 64.00 | 64.00 | - | 27,379 |
| Feb 5, 2026 | 63.13 | 64.29 | 63.13 | 64.00 | 64.00 | 1.41% | 78,314 |
| Feb 4, 2026 | 64.70 | 64.70 | 62.75 | 63.11 | 63.11 | -3.13% | 159,523 |
| Feb 3, 2026 | 66.80 | 66.80 | 64.67 | 65.15 | 65.15 | -2.03% | 70,938 |
| Feb 2, 2026 | 67.00 | 67.35 | 66.50 | 66.50 | 66.50 | -0.97% | 14,674 |
| 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 |