Mainfreight Limited (NZE:MFT)
New Zealand · Delayed Price · Currency is NZD 57.50
-0.40 (-0.69%)
May 12, 2026, 5:04 PM NZST
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 58.64 | 58.90 | 57.50 | 57.51 | - | -0.67% | 17,231 |
| May 11, 2026 | 58.66 | 58.66 | 57.60 | 57.90 | 57.90 | -1.28% | 192,110 |
| May 8, 2026 | 58.62 | 59.18 | 58.56 | 58.65 | 58.65 | -0.34% | 99,079 |
| May 7, 2026 | 59.24 | 59.35 | 58.50 | 58.85 | 58.85 | -0.51% | 129,618 |
| May 6, 2026 | 59.40 | 59.84 | 58.30 | 59.15 | 59.15 | -0.42% | 74,330 |
| May 5, 2026 | 61.49 | 61.49 | 57.58 | 59.40 | 59.40 | -3.41% | 77,069 |
| May 4, 2026 | 61.00 | 61.77 | 60.00 | 61.50 | 61.50 | 0.82% | 124,080 |
| May 1, 2026 | 59.00 | 61.00 | 58.83 | 61.00 | 61.00 | 3.39% | 36,158 |
| Apr 30, 2026 | 58.40 | 59.17 | 57.75 | 59.00 | 59.00 | 0.85% | 93,262 |
| Apr 29, 2026 | 58.35 | 59.17 | 58.05 | 58.50 | 58.50 | - | 123,853 |
| Apr 28, 2026 | 60.37 | 60.37 | 58.23 | 58.50 | 58.50 | -2.26% | 47,233 |
| Apr 24, 2026 | 60.00 | 60.77 | 59.85 | 59.85 | 59.85 | -0.25% | 13,035 |
| Apr 23, 2026 | 60.45 | 61.00 | 58.75 | 60.00 | 60.00 | -0.50% | 50,530 |
| Apr 22, 2026 | 59.00 | 60.55 | 59.00 | 60.30 | 60.30 | 1.86% | 94,685 |
| Apr 21, 2026 | 57.33 | 59.96 | 57.33 | 59.20 | 59.20 | 3.68% | 80,236 |
| Apr 20, 2026 | 57.61 | 58.00 | 57.00 | 57.10 | 57.10 | -0.17% | 63,183 |
| Apr 17, 2026 | 58.10 | 58.10 | 57.20 | 57.20 | 57.20 | -1.21% | 73,967 |
| Apr 16, 2026 | 58.50 | 58.50 | 57.56 | 57.90 | 57.90 | -0.41% | 119,557 |
| Apr 15, 2026 | 58.45 | 58.99 | 58.14 | 58.14 | 58.14 | -0.10% | 47,207 |
| Apr 14, 2026 | 58.44 | 59.81 | 58.00 | 58.20 | 58.20 | -0.75% | 48,339 |
| Apr 13, 2026 | 60.00 | 60.00 | 58.23 | 58.64 | 58.64 | -2.27% | 34,806 |
| Apr 10, 2026 | 60.20 | 60.63 | 59.11 | 60.00 | 60.00 | - | 37,739 |
| Apr 9, 2026 | 60.80 | 61.40 | 59.71 | 60.00 | 60.00 | -0.91% | 27,543 |
| Apr 8, 2026 | 61.50 | 62.97 | 60.00 | 60.55 | 60.55 | -0.92% | 46,011 |
| Apr 7, 2026 | 59.15 | 61.61 | 59.15 | 61.11 | 61.11 | 3.59% | 27,851 |
| Apr 2, 2026 | 58.63 | 59.52 | 58.00 | 58.99 | 58.99 | 1.01% | 49,588 |
| Apr 1, 2026 | 58.00 | 58.76 | 58.00 | 58.40 | 58.40 | 1.06% | 65,360 |
| Mar 31, 2026 | 57.80 | 58.11 | 57.27 | 57.79 | 57.79 | -0.07% | 43,941 |
| Mar 30, 2026 | 58.89 | 58.89 | 57.30 | 57.83 | 57.83 | -2.00% | 97,737 |
| Mar 27, 2026 | 61.70 | 61.70 | 58.84 | 59.01 | 59.01 | -4.36% | 22,149 |
| Mar 26, 2026 | 58.22 | 62.19 | 58.22 | 61.70 | 61.70 | 6.01% | 26,536 |
| Mar 25, 2026 | 57.26 | 59.49 | 57.26 | 58.20 | 58.20 | 1.73% | 79,966 |
| Mar 24, 2026 | 59.00 | 59.50 | 57.21 | 57.21 | 57.21 | -1.38% | 76,762 |
| Mar 23, 2026 | 60.00 | 60.00 | 58.01 | 58.01 | 58.01 | -3.85% | 21,212 |
| Mar 20, 2026 | 60.10 | 60.99 | 60.01 | 60.33 | 60.33 | -0.12% | 93,988 |
| Mar 19, 2026 | 61.20 | 61.20 | 60.40 | 60.40 | 60.40 | -1.47% | 51,832 |
| Mar 18, 2026 | 61.06 | 62.69 | 60.92 | 61.30 | 61.30 | - | 49,939 |
| Mar 17, 2026 | 63.00 | 63.00 | 60.90 | 61.30 | 61.30 | -2.39% | 77,435 |
| Mar 16, 2026 | 60.50 | 63.60 | 60.00 | 62.80 | 62.80 | 3.80% | 25,793 |
| Mar 13, 2026 | 61.26 | 61.26 | 59.66 | 60.50 | 60.50 | -1.63% | 104,968 |
| Mar 12, 2026 | 61.50 | 62.00 | 61.45 | 61.50 | 61.50 | - | 25,650 |
| Mar 11, 2026 | 61.01 | 62.00 | 61.01 | 61.50 | 61.50 | 1.52% | 137,827 |
| Mar 10, 2026 | 62.25 | 62.35 | 59.90 | 60.58 | 60.58 | -2.84% | 35,129 |
| Mar 9, 2026 | 63.00 | 63.00 | 62.15 | 62.35 | 62.35 | -1.81% | 16,161 |
| Mar 6, 2026 | 62.80 | 64.00 | 61.20 | 63.50 | 63.50 | 0.28% | 38,071 |
| Mar 5, 2026 | 63.70 | 64.45 | 62.90 | 63.32 | 63.32 | -0.52% | 31,065 |
| Mar 4, 2026 | 62.72 | 64.35 | 62.56 | 63.65 | 63.65 | 1.26% | 17,951 |
| Mar 3, 2026 | 63.12 | 63.31 | 62.86 | 62.86 | 62.86 | -0.22% | 42,667 |
| Mar 2, 2026 | 63.90 | 63.90 | 63.00 | 63.00 | 63.00 | -2.10% | 39,667 |
| Feb 27, 2026 | 64.19 | 64.35 | 63.59 | 64.35 | 64.35 | 0.12% | 35,403 |