Mainfreight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	55.35	55.35	53.11	53.60	52.74	-3.14%	41,167
May 19, 2026	55.15	56.47	54.74	55.34	54.45	3.44%	58,808
May 18, 2026	55.89	55.89	53.50	53.50	52.64	-4.28%	73,073
May 15, 2026	56.50	57.00	55.61	55.89	55.00	-0.55%	48,591
May 14, 2026	57.26	57.85	56.20	56.20	55.30	-2.26%	67,973
May 13, 2026	57.50	57.85	57.28	57.50	56.58	-	39,695
May 12, 2026	58.64	58.90	57.33	57.50	56.58	-0.69%	108,662
May 11, 2026	58.66	58.66	57.60	57.90	56.97	-1.28%	192,110
May 8, 2026	58.62	59.18	58.56	58.65	57.71	-0.34%	99,079
May 7, 2026	59.24	59.35	58.50	58.85	57.91	-0.51%	129,618
May 6, 2026	59.40	59.84	58.30	59.15	58.20	-0.42%	74,330
May 5, 2026	61.49	61.49	57.58	59.40	58.45	-3.41%	77,069
May 4, 2026	61.00	61.77	60.00	61.50	60.52	0.82%	124,080
May 1, 2026	59.00	61.00	58.83	61.00	60.02	3.39%	36,158
Apr 30, 2026	58.40	59.17	57.75	59.00	58.06	0.85%	93,262