Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 69.20
+0.20 (0.29%)
Jul 31, 2026, 5:03 PM NZST
Mainfreight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 63.31 | 64.50 | 63.06 | 64.00 | 64.00 | 0.79% | 70,858 |
| Jul 21, 2026 | 63.50 | 63.78 | 62.61 | 63.50 | 63.50 | - | 84,467 |
| Jul 20, 2026 | 63.81 | 64.00 | 63.50 | 63.50 | 63.50 | -0.50% | 56,283 |
| Jul 17, 2026 | 63.63 | 64.10 | 63.30 | 63.82 | 63.82 | 0.30% | 42,419 |
| Jul 16, 2026 | 61.58 | 64.35 | 61.58 | 63.63 | 63.63 | 3.75% | 53,562 |
| Jul 15, 2026 | 62.00 | 63.25 | 61.33 | 61.33 | 61.33 | -1.08% | 38,500 |
| Jul 14, 2026 | 61.75 | 62.44 | 61.51 | 62.00 | 62.00 | 0.16% | 62,132 |
| Jul 13, 2026 | 61.80 | 62.10 | 61.16 | 61.90 | 61.90 | -0.16% | 111,180 |
| Jul 9, 2026 | 63.19 | 63.75 | 62.00 | 62.00 | 62.00 | -1.88% | 47,132 |
| Jul 8, 2026 | 63.06 | 63.19 | 61.05 | 63.19 | 63.19 | 0.34% | 39,645 |
| Jul 7, 2026 | 64.30 | 64.80 | 63.76 | 64.00 | 62.98 | -0.45% | 42,446 |
| Jul 6, 2026 | 63.70 | 64.29 | 63.08 | 64.29 | 63.26 | 0.96% | 48,484 |
| Jul 3, 2026 | 62.70 | 63.75 | 62.70 | 63.68 | 62.66 | 1.68% | 61,381 |
| Jul 2, 2026 | 62.72 | 62.82 | 61.92 | 62.63 | 61.63 | -0.19% | 34,164 |
| Jul 1, 2026 | 62.20 | 62.89 | 62.20 | 62.75 | 61.75 | 1.13% | 26,534 |
| Jun 30, 2026 | 61.30 | 62.75 | 60.51 | 62.05 | 61.06 | 1.22% | 157,011 |
| Jun 29, 2026 | 60.25 | 61.87 | 60.25 | 61.30 | 60.32 | 1.83% | 34,671 |
| Jun 26, 2026 | 59.62 | 60.39 | 59.62 | 60.20 | 59.24 | 0.97% | 164,301 |
| Jun 25, 2026 | 60.10 | 60.35 | 59.61 | 59.62 | 58.67 | -0.80% | 54,386 |
| Jun 24, 2026 | 59.51 | 60.49 | 59.51 | 60.10 | 59.14 | - | 111,035 |
| Jun 23, 2026 | 60.70 | 60.87 | 59.99 | 60.10 | 59.14 | -0.99% | 80,488 |
| Jun 22, 2026 | 61.44 | 61.98 | 60.29 | 60.70 | 59.73 | -0.74% | 83,880 |
| Jun 19, 2026 | 62.10 | 62.40 | 60.84 | 61.15 | 60.17 | -1.37% | 197,078 |
| Jun 18, 2026 | 63.80 | 63.96 | 62.00 | 62.00 | 61.01 | -2.78% | 56,974 |
| Jun 17, 2026 | 65.40 | 65.40 | 63.55 | 63.77 | 62.75 | -2.04% | 78,714 |
| Jun 16, 2026 | 66.04 | 66.41 | 64.11 | 65.10 | 64.06 | -1.36% | 36,812 |
| Jun 15, 2026 | 65.34 | 66.50 | 64.90 | 66.00 | 64.94 | 0.92% | 38,546 |
| Jun 12, 2026 | 64.51 | 65.40 | 63.51 | 65.40 | 64.35 | 1.63% | 32,328 |
| Jun 11, 2026 | 65.12 | 65.12 | 64.33 | 64.35 | 63.32 | -1.76% | 71,639 |
| Jun 10, 2026 | 64.45 | 65.50 | 63.59 | 65.50 | 64.45 | 0.77% | 50,548 |
| Jun 9, 2026 | 61.87 | 65.00 | 61.60 | 65.00 | 63.96 | 4.84% | 64,212 |
| Jun 8, 2026 | 62.50 | 62.62 | 60.34 | 62.00 | 61.01 | -1.91% | 23,623 |
| Jun 5, 2026 | 62.20 | 64.99 | 62.20 | 63.21 | 62.20 | 1.12% | 30,051 |
| Jun 4, 2026 | 62.70 | 62.86 | 62.15 | 62.51 | 61.51 | -0.37% | 71,985 |
| Jun 3, 2026 | 64.95 | 64.95 | 62.72 | 62.74 | 61.74 | -3.48% | 68,430 |
| Jun 2, 2026 | 64.75 | 65.30 | 64.51 | 65.00 | 63.96 | 0.39% | 54,747 |
| May 29, 2026 | 62.50 | 64.75 | 62.15 | 64.75 | 63.71 | 3.43% | 188,245 |
| May 28, 2026 | 60.40 | 63.50 | 60.40 | 62.60 | 61.60 | 6.73% | 139,913 |
| May 27, 2026 | 57.71 | 58.65 | 57.50 | 58.65 | 57.71 | 1.12% | 36,070 |
| May 26, 2026 | 58.61 | 58.80 | 56.29 | 58.00 | 57.07 | -0.84% | 30,768 |
| May 25, 2026 | 58.37 | 58.85 | 58.13 | 58.49 | 57.55 | 0.62% | 115,094 |
| May 22, 2026 | 56.14 | 58.49 | 55.76 | 58.13 | 57.20 | 4.27% | 59,731 |
| May 21, 2026 | 54.00 | 56.29 | 54.00 | 55.75 | 54.86 | 4.01% | 41,752 |