Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 62.00
+0.01 (0.02%)
Oct 3, 2025, 4:59 PM NZST
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.82 | 62.60 | 61.82 | 61.97 | 61.97 | -0.03% | 20,333 |
| 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 |
| Aug 20, 2025 | 59.60 | 59.63 | 59.00 | 59.00 | 59.00 | -1.01% | 363,062 |
| Aug 19, 2025 | 59.60 | 59.75 | 59.53 | 59.60 | 59.60 | 0.34% | 172,148 |
| Aug 18, 2025 | 59.70 | 60.17 | 59.19 | 59.40 | 59.40 | -0.29% | 45,107 |
| Aug 15, 2025 | 60.75 | 60.75 | 59.49 | 59.57 | 59.57 | -0.63% | 15,709 |
| Aug 14, 2025 | 60.37 | 61.00 | 59.50 | 59.95 | 59.95 | 0.76% | 28,472 |
| Aug 13, 2025 | 59.95 | 60.49 | 59.23 | 59.50 | 59.50 | 1.28% | 36,743 |
| Aug 12, 2025 | 60.50 | 60.72 | 58.75 | 58.75 | 58.75 | -2.89% | 115,749 |
| Aug 11, 2025 | 61.20 | 61.31 | 60.15 | 60.50 | 60.50 | -1.22% | 49,193 |
| Aug 8, 2025 | 62.20 | 62.20 | 61.25 | 61.25 | 61.25 | -1.21% | 37,421 |
| Aug 7, 2025 | 61.01 | 62.00 | 60.60 | 62.00 | 62.00 | 0.63% | 34,720 |
| Aug 6, 2025 | 61.49 | 61.74 | 60.21 | 61.61 | 61.61 | 0.18% | 57,921 |
| Aug 5, 2025 | 60.59 | 62.08 | 60.50 | 61.50 | 61.50 | 2.38% | 46,947 |
| Aug 4, 2025 | 60.50 | 60.66 | 59.51 | 60.07 | 60.07 | 0.96% | 83,921 |
| 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 |