Skip to main content
My Food Bag Group Limited (NZE:MFB)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.280
+0.020 (7.69%)
Apr 29, 2026, 5:00 PM NZST

My Food Bag Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.260.290.260.28-7.69%240,419
Apr 28, 20260.250.260.240.260.268.33%218,507
Apr 24, 20260.240.240.240.240.242.13%1,436,085
Apr 23, 20260.240.240.240.240.24-138,953
Apr 22, 20260.240.240.240.240.24-2.08%60,730
Apr 21, 20260.240.240.240.240.242.13%79,974
Apr 20, 20260.240.240.230.240.24-183,321
Apr 17, 20260.230.240.230.240.242.17%5,723
Apr 16, 20260.240.240.230.230.23-4.17%101,336
Apr 15, 20260.220.240.220.240.246.67%47,741
Apr 14, 20260.220.230.220.230.234.65%311,520
Apr 13, 20260.220.220.220.220.22-2.27%82,401
Apr 10, 20260.220.220.220.220.222.33%19,864
Apr 9, 20260.220.220.220.220.22-81,407
Apr 8, 20260.220.220.220.220.22-121,112
Apr 7, 20260.220.220.220.220.222.38%19,616
Apr 2, 20260.210.220.210.210.212.44%28,056
Apr 1, 20260.210.210.210.210.21-2.38%51,366
Mar 31, 20260.210.210.200.210.215.00%116,445
Mar 30, 20260.210.220.200.200.20-6.98%33,332
Mar 27, 20260.220.220.220.220.22-2.27%168,549
Mar 26, 20260.220.220.220.220.22-4,805
Mar 25, 20260.220.220.220.220.222.33%97,325
Mar 24, 20260.220.220.220.220.222.38%10,601
Mar 23, 20260.220.220.210.210.21-6.67%153,943
Mar 20, 20260.220.230.220.230.232.27%103,872
Mar 19, 20260.230.230.220.220.22-2.22%88,912
Mar 18, 20260.230.230.230.230.23-2.17%187,031
Mar 17, 20260.230.240.230.230.2315.00%149,399
Mar 16, 20260.200.200.200.200.20-18,402
Mar 13, 20260.200.200.200.200.20-5,341
Mar 12, 20260.200.200.200.200.20-590,705
Mar 11, 20260.220.220.200.200.20-6.98%142,877
Mar 10, 20260.220.220.210.220.222.38%41,641
Mar 9, 20260.220.220.210.210.21-4.55%152,030
Mar 6, 20260.230.230.220.220.22-4.35%19,123
Mar 5, 20260.220.230.220.230.234.55%252,239
Mar 4, 20260.220.220.220.220.22-35,757
Mar 3, 20260.230.230.220.220.22-4.35%113,906
Mar 2, 20260.230.230.230.230.232.22%411,250
Feb 27, 20260.230.230.230.230.23-4.26%68,809
Feb 26, 20260.240.240.240.240.242.17%11,454
Feb 25, 20260.230.240.230.230.232.22%149,593
Feb 24, 20260.230.230.230.230.23-2.17%128,857
Feb 23, 20260.240.240.230.230.23-2.13%123,615
Feb 20, 20260.240.240.240.240.24-2.08%17,741
Feb 19, 20260.240.240.230.240.24-18,924
Feb 18, 20260.230.240.230.240.244.35%12,018
Feb 17, 20260.230.240.230.230.23-2.13%69,483
Feb 16, 20260.230.240.230.240.242.17%108,022
Feb 13, 20260.240.240.230.230.23-2.13%86,482
Feb 12, 20260.240.250.240.240.24-4.08%48,710
Feb 11, 20260.250.250.250.250.25-2.00%1,805
Feb 10, 20260.250.250.250.250.254.17%40,169
Feb 9, 20260.240.240.240.240.24-2.04%68,149
Feb 5, 20260.250.250.250.250.25-34,854
Feb 4, 20260.250.250.240.250.25-39,416
Feb 3, 20260.240.250.240.250.254.26%51,743
Feb 2, 20260.230.240.230.240.24-125,500
Jan 30, 20260.240.240.230.240.24-2.08%169,874
Jan 29, 20260.240.240.240.240.242.13%92,886
Jan 28, 20260.240.240.240.240.24-4.08%165,149
Jan 27, 20260.250.250.250.250.25-2.00%49,575
Jan 26, 20260.250.250.250.250.252.04%14,696
Jan 23, 20260.250.250.250.250.25-94,366
Jan 22, 20260.250.250.250.250.25-2.00%7,612
Jan 21, 20260.250.250.250.250.25-1.96%6,880
Jan 20, 20260.250.260.250.260.262.00%24,088
Jan 19, 20260.260.260.250.250.25-1.96%118,210
Jan 16, 20260.250.260.250.260.264.08%227,450
Jan 15, 20260.250.250.240.250.252.08%84,818
Jan 14, 20260.240.250.240.240.24-42,443
Jan 13, 20260.250.250.240.240.24-2.04%148,518
Jan 12, 20260.250.250.240.250.25-155,319
Jan 9, 20260.240.250.240.250.252.08%62,679
Jan 8, 20260.240.240.240.240.24-10,196
Jan 7, 20260.250.250.240.240.24-4.00%41,232
Jan 6, 20260.250.250.250.250.25-16,461
Jan 5, 20260.250.250.250.250.252.04%31,218
Dec 31, 20250.250.250.250.250.252.08%54,428
Dec 30, 20250.240.250.240.240.242.13%14,117
Dec 29, 20250.240.240.240.240.24-2.08%10,460
Dec 24, 20250.250.250.240.240.24-9,345
Dec 23, 20250.240.240.240.240.242.13%8,429
Dec 22, 20250.240.240.240.240.24-2.08%20,764
Dec 19, 20250.240.240.240.240.242.13%14,400
Dec 18, 20250.240.240.240.240.24-45,481
Dec 17, 20250.240.250.240.240.24-68,107
Dec 16, 20250.240.240.240.240.24-2.08%29,045
Dec 15, 20250.250.250.240.240.24-134,265
Dec 12, 20250.240.240.240.240.24-2.04%2,964
Dec 11, 20250.250.250.250.250.25-2.00%14,139
Dec 10, 20250.240.250.240.250.256.38%12,076
Dec 9, 20250.240.240.240.240.24-2.08%134,619
Dec 8, 20250.250.250.240.240.24-4.00%77,724
Dec 5, 20250.250.250.250.250.25-16,195
Dec 4, 20250.250.250.250.250.25-3,320
Dec 3, 20250.250.250.250.250.25-8,619
Dec 2, 20250.250.250.250.250.252.04%8,794
Dec 1, 20250.260.260.250.250.25-2.00%98,100