Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 67.35
+0.34 (0.51%)
Nov 10, 2026, 5:12 PM NZDT
Mainfreight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 67.51 | 67.98 | 66.92 | 67.35 | 67.35 | 0.51% | 31,544 |
| Nov 9, 2026 | 67.48 | 68.18 | 65.30 | 67.01 | 67.01 | -0.73% | 39,025 |
| Nov 6, 2026 | 68.00 | 68.20 | 67.40 | 67.50 | 67.50 | -1.06% | 76,723 |
| Nov 5, 2026 | 69.00 | 69.45 | 68.00 | 68.22 | 68.22 | 0.32% | 80,557 |
| Nov 4, 2026 | 68.44 | 68.44 | 67.30 | 68.00 | 68.00 | -0.66% | 59,218 |
| Nov 3, 2026 | 68.00 | 68.50 | 67.89 | 68.45 | 68.45 | 0.28% | 44,613 |
| Nov 2, 2026 | 68.19 | 69.00 | 67.80 | 68.26 | 68.26 | 0.09% | 17,954 |
| Oct 30, 2026 | 68.04 | 68.50 | 67.09 | 68.20 | 68.20 | 0.15% | 59,170 |
| Oct 29, 2026 | 67.99 | 69.00 | 67.36 | 68.10 | 68.10 | - | 70,249 |
| Oct 28, 2026 | 67.00 | 68.19 | 66.51 | 68.10 | 68.10 | 1.34% | 87,006 |
| Oct 27, 2026 | 67.51 | 67.60 | 65.10 | 67.20 | 67.20 | -0.44% | 64,423 |
| Oct 23, 2026 | 65.49 | 67.88 | 65.41 | 67.50 | 67.50 | 3.05% | 17,933 |
| Oct 22, 2026 | 67.51 | 67.90 | 65.50 | 65.50 | 65.50 | -2.96% | 19,618 |
| Oct 21, 2026 | 65.41 | 67.50 | 65.41 | 67.50 | 67.50 | 3.21% | 51,856 |
| Oct 20, 2026 | 66.70 | 67.90 | 65.38 | 65.40 | 65.40 | -1.93% | 22,003 |
| Oct 19, 2026 | 67.89 | 67.89 | 66.10 | 66.69 | 66.69 | -2.47% | 17,840 |
| Oct 16, 2026 | 67.31 | 68.90 | 67.14 | 68.38 | 68.38 | 1.45% | 61,685 |
| Oct 15, 2026 | 65.51 | 67.49 | 64.93 | 67.40 | 67.40 | 2.90% | 67,837 |
| Oct 14, 2026 | 65.44 | 66.19 | 65.00 | 65.50 | 65.50 | 0.08% | 74,403 |
| Oct 13, 2026 | 65.67 | 66.15 | 64.80 | 65.45 | 65.45 | -0.38% | 55,264 |
| Oct 12, 2026 | 66.25 | 66.25 | 65.05 | 65.70 | 65.70 | -0.67% | 21,043 |
| Oct 9, 2026 | 65.50 | 66.14 | 65.05 | 66.14 | 66.14 | 0.98% | 72,158 |
| Oct 8, 2026 | 64.35 | 66.00 | 64.35 | 65.50 | 65.50 | 1.87% | 90,026 |
| Oct 7, 2026 | 65.07 | 65.51 | 64.06 | 64.30 | 64.30 | -1.08% | 87,672 |
| Oct 6, 2026 | 65.00 | 65.68 | 64.06 | 65.00 | 65.00 | -0.08% | 64,913 |
| Oct 5, 2026 | 64.80 | 65.90 | 64.15 | 65.05 | 65.05 | - | 38,472 |
| Oct 2, 2026 | 65.90 | 66.04 | 64.76 | 65.05 | 65.05 | -1.29% | 36,784 |
| Oct 1, 2026 | 65.47 | 66.46 | 64.77 | 65.90 | 65.90 | 0.66% | 52,843 |
| Sep 30, 2026 | 65.09 | 66.12 | 64.91 | 65.47 | 65.47 | 0.18% | 153,624 |
| Sep 29, 2026 | 65.74 | 66.49 | 65.20 | 65.35 | 65.35 | -0.62% | 43,871 |
| Sep 28, 2026 | 66.49 | 66.49 | 65.33 | 65.76 | 65.76 | -1.11% | 23,195 |
| Sep 25, 2026 | 66.05 | 67.39 | 65.15 | 66.50 | 66.50 | 0.68% | 87,283 |
| Sep 24, 2026 | 66.39 | 66.67 | 65.20 | 66.05 | 66.05 | -0.68% | 27,885 |
| Sep 23, 2026 | 67.00 | 67.49 | 66.39 | 66.50 | 66.50 | -1.47% | 51,543 |
| Sep 22, 2026 | 66.45 | 67.50 | 66.28 | 67.49 | 67.49 | 1.17% | 33,251 |
| Sep 21, 2026 | 64.87 | 66.83 | 63.80 | 66.71 | 66.71 | 2.50% | 39,942 |
| Sep 18, 2026 | 65.02 | 65.65 | 63.82 | 65.08 | 65.08 | -0.64% | 127,170 |
| Sep 17, 2026 | 66.00 | 66.49 | 65.02 | 65.50 | 65.50 | -0.91% | 65,022 |
| Sep 16, 2026 | 65.10 | 68.00 | 64.50 | 66.10 | 66.10 | 1.23% | 55,799 |
| Sep 15, 2026 | 65.02 | 66.05 | 64.50 | 65.30 | 65.30 | 0.23% | 53,208 |
| Sep 14, 2026 | 65.41 | 66.00 | 65.15 | 65.15 | 65.15 | -0.52% | 33,528 |
| Sep 11, 2026 | 65.63 | 66.91 | 65.41 | 65.49 | 65.49 | -0.17% | 53,742 |
| Sep 10, 2026 | 66.50 | 66.50 | 65.60 | 65.60 | 65.60 | -1.44% | 66,393 |
| Sep 9, 2026 | 65.81 | 66.84 | 65.81 | 66.56 | 66.56 | 0.88% | 46,194 |
| Sep 8, 2026 | 67.51 | 68.00 | 65.82 | 65.98 | 65.98 | -2.32% | 40,320 |
| Sep 7, 2026 | 68.00 | 68.00 | 66.61 | 67.55 | 67.55 | -0.73% | 40,058 |
| Sep 4, 2026 | 65.55 | 68.05 | 65.55 | 68.05 | 68.05 | 3.89% | 43,214 |
| Sep 3, 2026 | 66.57 | 66.71 | 65.15 | 65.50 | 65.50 | -1.50% | 84,097 |
| Sep 2, 2026 | 66.00 | 66.50 | 65.52 | 66.50 | 66.50 | 0.80% | 69,624 |
| Sep 1, 2026 | 66.99 | 66.99 | 65.53 | 65.97 | 65.97 | -1.52% | 62,798 |