Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 65.47
+0.12 (0.18%)
Sep 30, 2026, 4:59 PM NZST
Mainfreight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 65.09 | 66.12 | 64.91 | 65.47 | - | 0.18% | 131,492 |
| 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 |
| Aug 31, 2026 | 66.61 | 66.99 | 65.72 | 66.99 | 66.99 | 0.77% | 71,600 |
| Aug 28, 2026 | 66.90 | 67.20 | 66.17 | 66.48 | 66.48 | -0.40% | 42,656 |
| Aug 27, 2026 | 66.42 | 67.00 | 66.20 | 66.75 | 66.75 | 0.30% | 31,132 |
| Aug 26, 2026 | 66.49 | 67.39 | 66.20 | 66.55 | 66.55 | 0.08% | 131,859 |
| Aug 25, 2026 | 66.81 | 67.32 | 66.30 | 66.50 | 66.50 | -0.40% | 30,559 |
| Aug 24, 2026 | 68.42 | 69.00 | 66.77 | 66.77 | 66.77 | -2.24% | 50,666 |
| Aug 21, 2026 | 68.00 | 68.30 | 67.21 | 68.30 | 68.30 | 0.44% | 19,385 |
| Aug 20, 2026 | 68.20 | 68.20 | 67.06 | 68.00 | 68.00 | -0.04% | 23,611 |
| Aug 19, 2026 | 68.80 | 68.80 | 67.57 | 68.03 | 68.03 | -1.41% | 20,004 |
| Aug 18, 2026 | 68.52 | 69.16 | 68.08 | 69.00 | 69.00 | 0.86% | 20,964 |
| Aug 17, 2026 | 69.50 | 69.90 | 68.05 | 68.41 | 68.41 | -1.95% | 41,868 |
| Aug 14, 2026 | 69.28 | 70.00 | 69.16 | 69.77 | 69.77 | 1.10% | 37,379 |
| Aug 13, 2026 | 67.15 | 69.10 | 67.05 | 69.01 | 69.01 | 3.08% | 44,519 |
| Aug 12, 2026 | 69.27 | 69.32 | 66.38 | 66.95 | 66.95 | -3.72% | 34,949 |
| Aug 11, 2026 | 69.50 | 69.80 | 69.01 | 69.54 | 69.54 | -0.37% | 28,760 |
| Aug 10, 2026 | 69.21 | 69.80 | 68.50 | 69.80 | 69.80 | 0.68% | 46,454 |
| Aug 7, 2026 | 70.00 | 70.00 | 69.33 | 69.33 | 69.33 | -0.96% | 23,416 |
| Aug 6, 2026 | 70.08 | 70.15 | 69.85 | 70.00 | 70.00 | -0.21% | 51,866 |
| Aug 5, 2026 | 69.00 | 70.46 | 68.94 | 70.15 | 70.15 | 1.67% | 87,304 |
| Aug 4, 2026 | 69.00 | 69.44 | 68.21 | 69.00 | 69.00 | 0.20% | 72,498 |
| Aug 3, 2026 | 68.98 | 69.70 | 68.86 | 68.86 | 68.86 | -0.49% | 73,888 |
| Jul 31, 2026 | 69.20 | 70.20 | 69.00 | 69.20 | 69.20 | 0.29% | 202,057 |
| Jul 30, 2026 | 63.59 | 69.00 | 63.58 | 69.00 | 69.00 | 8.24% | 158,307 |
| Jul 29, 2026 | 63.75 | 63.85 | 63.51 | 63.75 | 63.75 | -0.16% | 43,331 |
| Jul 28, 2026 | 64.05 | 64.50 | 63.36 | 63.85 | 63.85 | -0.31% | 136,307 |
| Jul 27, 2026 | 63.75 | 64.50 | 63.22 | 64.05 | 64.05 | 0.47% | 61,273 |
| Jul 24, 2026 | 63.69 | 64.00 | 63.07 | 63.75 | 63.75 | - | 32,146 |
| Jul 23, 2026 | 63.90 | 63.90 | 63.00 | 63.75 | 63.75 | -0.39% | 65,371 |