Mainfreight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.50	64.75	62.15	64.75	64.75	3.43%	188,245
May 28, 2026	60.40	63.50	60.40	62.60	62.60	6.73%	139,913
May 27, 2026	57.71	58.65	57.50	58.65	58.65	1.12%	36,070
May 26, 2026	58.61	58.80	56.29	58.00	58.00	-0.84%	30,768
May 25, 2026	58.37	58.85	58.13	58.49	58.49	0.62%	115,094
May 22, 2026	56.14	58.49	55.76	58.13	58.13	4.27%	59,731
May 21, 2026	54.00	56.29	54.00	55.75	55.75	4.01%	41,752
May 20, 2026	55.35	55.35	53.11	53.60	53.60	-3.14%	41,167
May 19, 2026	55.15	56.47	54.74	55.34	55.34	3.44%	58,808
May 18, 2026	55.89	55.89	53.50	53.50	53.50	-4.28%	73,073
May 15, 2026	56.50	57.00	55.61	55.89	55.89	-0.55%	48,591
May 14, 2026	57.26	57.85	56.20	56.20	56.20	-2.26%	67,973
May 13, 2026	57.50	57.85	57.28	57.50	57.50	-	39,695
May 12, 2026	58.64	58.90	57.33	57.50	57.50	-0.69%	108,662
May 11, 2026	58.66	58.66	57.60	57.90	57.90	-1.28%	192,110
May 8, 2026	58.62	59.18	58.56	58.65	58.65	-0.34%	99,079
May 7, 2026	59.24	59.35	58.50	58.85	58.85	-0.51%	129,618
May 6, 2026	59.40	59.84	58.30	59.15	59.15	-0.42%	74,330
May 5, 2026	61.49	61.49	57.58	59.40	59.40	-3.41%	77,069
May 4, 2026	61.00	61.77	60.00	61.50	61.50	0.82%	124,080
May 1, 2026	59.00	61.00	58.83	61.00	61.00	3.39%	36,158
Apr 30, 2026	58.40	59.17	57.75	59.00	59.00	0.85%	93,262
Apr 29, 2026	58.35	59.17	58.05	58.50	58.50	-	123,853
Apr 28, 2026	60.37	60.37	58.23	58.50	58.50	-2.26%	47,233
Apr 24, 2026	60.00	60.77	59.85	59.85	59.85	-0.25%	13,035
Apr 23, 2026	60.45	61.00	58.75	60.00	60.00	-0.50%	50,530
Apr 22, 2026	59.00	60.55	59.00	60.30	60.30	1.86%	94,685
Apr 21, 2026	57.33	59.96	57.33	59.20	59.20	3.68%	80,236
Apr 20, 2026	57.61	58.00	57.00	57.10	57.10	-0.17%	63,183
Apr 17, 2026	58.10	58.10	57.20	57.20	57.20	-1.21%	73,967
Apr 16, 2026	58.50	58.50	57.56	57.90	57.90	-0.41%	119,557
Apr 15, 2026	58.45	58.99	58.14	58.14	58.14	-0.10%	47,207
Apr 14, 2026	58.44	59.81	58.00	58.20	58.20	-0.75%	48,339
Apr 13, 2026	60.00	60.00	58.23	58.64	58.64	-2.27%	34,806
Apr 10, 2026	60.20	60.63	59.11	60.00	60.00	-	37,739
Apr 9, 2026	60.80	61.40	59.71	60.00	60.00	-0.91%	27,543
Apr 8, 2026	61.50	62.97	60.00	60.55	60.55	-0.92%	46,011
Apr 7, 2026	59.15	61.61	59.15	61.11	61.11	3.59%	27,851
Apr 2, 2026	58.63	59.52	58.00	58.99	58.99	1.01%	49,588
Apr 1, 2026	58.00	58.76	58.00	58.40	58.40	1.06%	65,360
Mar 31, 2026	57.80	58.11	57.27	57.79	57.79	-0.07%	43,941
Mar 30, 2026	58.89	58.89	57.30	57.83	57.83	-2.00%	97,737
Mar 27, 2026	61.70	61.70	58.84	59.01	59.01	-4.36%	22,149
Mar 26, 2026	58.22	62.19	58.22	61.70	61.70	6.01%	26,536
Mar 25, 2026	57.26	59.49	57.26	58.20	58.20	1.73%	79,966
Mar 24, 2026	59.00	59.50	57.21	57.21	57.21	-1.38%	76,762
Mar 23, 2026	60.00	60.00	58.01	58.01	58.01	-3.85%	21,212
Mar 20, 2026	60.10	60.99	60.01	60.33	60.33	-0.12%	93,988
Mar 19, 2026	61.20	61.20	60.40	60.40	60.40	-1.47%	51,832
Mar 18, 2026	61.06	62.69	60.92	61.30	61.30	-	49,939