Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 68.30
+0.30 (0.44%)
Aug 21, 2026, 4:59 PM NZST
Mainfreight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |