Mainfreight Limited (NZE:MFT)
New Zealand
· Delayed Price · Currency is NZD 67.25
+0.75 (1.13%)
At close: Dec 5, 2025
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.20 | 67.50 | 66.20 | 67.25 | 67.25 | 1.13% | 31,114 |
| Dec 4, 2025 | 67.00 | 67.43 | 66.50 | 66.50 | 66.50 | -0.45% | 58,608 |
| Dec 3, 2025 | 67.30 | 67.30 | 66.01 | 66.80 | 66.80 | -0.37% | 25,769 |
| Dec 2, 2025 | 67.92 | 67.99 | 67.05 | 67.05 | 67.05 | -1.28% | 65,769 |
| Dec 1, 2025 | 67.06 | 67.92 | 66.00 | 67.92 | 67.92 | 1.07% | 24,726 |
| Nov 28, 2025 | 65.60 | 67.20 | 65.60 | 67.20 | 67.20 | 2.44% | 29,581 |
| Nov 27, 2025 | 66.98 | 67.50 | 65.01 | 65.60 | 65.60 | -2.06% | 54,257 |
| Nov 26, 2025 | 67.79 | 67.79 | 66.98 | 66.98 | 66.98 | -1.22% | 18,654 |
| Nov 25, 2025 | 67.25 | 67.81 | 66.69 | 67.81 | 67.81 | 1.15% | 20,752 |
| Nov 24, 2025 | 67.25 | 68.92 | 66.27 | 67.04 | 67.04 | -0.49% | 55,116 |
| Nov 21, 2025 | 66.79 | 67.99 | 66.27 | 67.37 | 67.37 | 0.55% | 45,165 |
| Nov 20, 2025 | 66.65 | 67.90 | 66.30 | 67.00 | 67.00 | 0.75% | 179,941 |
| Nov 19, 2025 | 67.35 | 68.48 | 66.50 | 66.50 | 66.50 | -1.26% | 67,668 |
| Nov 18, 2025 | 67.79 | 68.29 | 67.01 | 67.35 | 67.35 | -0.65% | 149,594 |
| Nov 17, 2025 | 67.60 | 67.79 | 66.87 | 67.79 | 67.79 | 0.31% | 34,179 |
| Nov 14, 2025 | 68.49 | 68.49 | 66.60 | 67.58 | 67.58 | -1.34% | 64,895 |
| Nov 13, 2025 | 63.85 | 68.50 | 63.85 | 68.50 | 68.50 | 8.73% | 166,202 |
| Nov 12, 2025 | 59.97 | 63.30 | 59.97 | 63.00 | 63.00 | 6.80% | 63,877 |
| Nov 11, 2025 | 59.79 | 59.79 | 58.64 | 58.99 | 58.99 | -1.19% | 38,063 |
| Nov 10, 2025 | 58.66 | 59.84 | 58.60 | 59.70 | 59.70 | 1.77% | 21,976 |
| Nov 7, 2025 | 59.40 | 59.96 | 58.66 | 58.66 | 58.66 | -1.58% | 74,442 |
| Nov 6, 2025 | 59.45 | 59.68 | 59.25 | 59.60 | 59.60 | 0.79% | 114,366 |
| Nov 5, 2025 | 60.00 | 60.05 | 59.13 | 59.13 | 59.13 | -1.45% | 37,861 |
| Nov 4, 2025 | 60.85 | 60.85 | 59.51 | 60.00 | 60.00 | -1.64% | 56,037 |
| Nov 3, 2025 | 60.13 | 61.64 | 60.13 | 61.00 | 61.00 | 1.24% | 46,732 |
| Oct 31, 2025 | 60.49 | 60.59 | 60.20 | 60.25 | 60.25 | 0.02% | 106,543 |
| Oct 30, 2025 | 60.16 | 60.68 | 59.89 | 60.24 | 60.24 | 1.83% | 35,011 |
| Oct 29, 2025 | 59.30 | 59.95 | 58.59 | 59.16 | 59.16 | -0.22% | 40,908 |
| Oct 28, 2025 | 60.40 | 60.50 | 59.29 | 59.29 | 59.29 | -1.35% | 69,117 |
| Oct 24, 2025 | 60.79 | 61.29 | 60.10 | 60.10 | 60.10 | -1.14% | 66,852 |
| Oct 23, 2025 | 62.00 | 62.00 | 60.71 | 60.79 | 60.79 | -0.85% | 32,829 |
| Oct 22, 2025 | 61.80 | 62.59 | 61.31 | 61.31 | 61.31 | -0.73% | 23,514 |
| Oct 21, 2025 | 61.67 | 61.78 | 61.33 | 61.76 | 61.76 | 0.10% | 24,318 |
| Oct 20, 2025 | 61.55 | 61.83 | 61.25 | 61.70 | 61.70 | -0.15% | 31,533 |
| Oct 17, 2025 | 61.25 | 61.83 | 60.80 | 61.79 | 61.79 | 0.88% | 30,344 |
| Oct 16, 2025 | 62.20 | 62.45 | 60.70 | 61.25 | 61.25 | -1.53% | 33,744 |
| Oct 15, 2025 | 61.11 | 63.16 | 61.11 | 62.20 | 62.20 | 1.83% | 44,492 |
| Oct 14, 2025 | 61.00 | 61.27 | 60.55 | 61.08 | 61.08 | 0.48% | 24,964 |
| Oct 13, 2025 | 60.67 | 61.30 | 60.44 | 60.79 | 60.79 | 0.18% | 17,482 |
| Oct 10, 2025 | 62.49 | 62.49 | 60.41 | 60.68 | 60.68 | -2.91% | 84,494 |
| Oct 9, 2025 | 62.80 | 62.95 | 62.17 | 62.50 | 62.50 | 0.39% | 38,303 |
| Oct 8, 2025 | 62.00 | 62.85 | 61.80 | 62.26 | 62.26 | 1.04% | 28,167 |
| Oct 7, 2025 | 61.80 | 63.05 | 61.62 | 61.62 | 61.62 | -0.29% | 41,367 |
| Oct 6, 2025 | 63.20 | 63.20 | 61.50 | 61.80 | 61.80 | -0.32% | 30,861 |
| Oct 3, 2025 | 61.82 | 62.60 | 61.82 | 62.00 | 62.00 | 0.02% | 29,569 |
| Oct 2, 2025 | 63.33 | 63.45 | 61.50 | 61.99 | 61.99 | -2.12% | 65,897 |
| Oct 1, 2025 | 63.47 | 64.00 | 62.89 | 63.33 | 63.33 | 0.68% | 76,697 |
| Sep 30, 2025 | 62.00 | 63.03 | 62.00 | 62.90 | 62.90 | 0.05% | 44,930 |
| Sep 29, 2025 | 62.30 | 63.30 | 62.00 | 62.87 | 62.87 | 0.91% | 80,839 |
| Sep 26, 2025 | 62.39 | 62.39 | 60.52 | 62.30 | 62.30 | 0.16% | 44,561 |
| Sep 25, 2025 | 62.20 | 62.60 | 62.20 | 62.20 | 62.20 | - | 25,599 |
| Sep 24, 2025 | 62.00 | 62.78 | 61.64 | 62.20 | 62.20 | 0.16% | 49,460 |
| Sep 23, 2025 | 62.90 | 63.50 | 62.10 | 62.10 | 62.10 | -1.43% | 26,891 |
| Sep 22, 2025 | 64.11 | 64.11 | 62.77 | 63.00 | 63.00 | -1.84% | 24,581 |
| Sep 19, 2025 | 62.59 | 64.18 | 62.30 | 64.18 | 64.18 | 2.51% | 470,060 |
| Sep 18, 2025 | 63.40 | 63.43 | 62.01 | 62.61 | 62.61 | -1.25% | 32,156 |
| Sep 17, 2025 | 62.77 | 63.78 | 62.77 | 63.40 | 63.40 | 1.00% | 172,126 |
| Sep 16, 2025 | 61.75 | 63.50 | 60.61 | 62.77 | 62.77 | 1.32% | 63,524 |
| Sep 15, 2025 | 62.00 | 63.50 | 61.61 | 61.95 | 61.95 | -0.08% | 78,877 |
| Sep 12, 2025 | 60.35 | 62.00 | 60.35 | 62.00 | 62.00 | 3.14% | 38,848 |
| Sep 11, 2025 | 60.75 | 61.00 | 60.11 | 60.11 | 60.11 | -0.23% | 26,318 |
| Sep 10, 2025 | 64.28 | 64.28 | 60.25 | 60.25 | 60.25 | -5.86% | 46,159 |
| Sep 9, 2025 | 63.75 | 64.40 | 63.75 | 64.00 | 64.00 | -0.31% | 28,942 |
| Sep 8, 2025 | 63.80 | 64.40 | 63.80 | 64.20 | 64.20 | 0.50% | 43,825 |
| Sep 5, 2025 | 64.50 | 64.50 | 62.94 | 63.88 | 63.88 | - | 59,234 |
| Sep 4, 2025 | 62.80 | 64.41 | 62.60 | 63.88 | 63.88 | 1.56% | 62,299 |
| Sep 3, 2025 | 62.70 | 63.20 | 62.05 | 62.90 | 62.90 | -0.55% | 42,743 |
| Sep 2, 2025 | 61.00 | 63.66 | 61.00 | 63.25 | 63.25 | 2.26% | 64,986 |
| Sep 1, 2025 | 59.50 | 61.85 | 59.30 | 61.85 | 61.85 | 4.21% | 39,519 |
| Aug 29, 2025 | 59.60 | 59.80 | 59.23 | 59.35 | 59.35 | -0.24% | 73,882 |
| Aug 28, 2025 | 60.00 | 60.00 | 59.17 | 59.49 | 59.49 | -0.82% | 38,625 |
| Aug 27, 2025 | 59.48 | 60.15 | 59.40 | 59.98 | 59.98 | 1.66% | 23,613 |
| Aug 26, 2025 | 60.30 | 60.30 | 59.00 | 59.00 | 59.00 | -0.44% | 96,983 |
| Aug 25, 2025 | 60.20 | 60.50 | 59.26 | 59.26 | 59.26 | -0.30% | 14,314 |
| Aug 22, 2025 | 61.00 | 61.00 | 59.44 | 59.44 | 59.44 | -2.56% | 26,293 |
| Aug 21, 2025 | 59.25 | 61.00 | 59.25 | 61.00 | 61.00 | 3.39% | 24,055 |
| Aug 20, 2025 | 59.60 | 59.63 | 59.00 | 59.00 | 59.00 | -1.01% | 363,062 |
| Aug 19, 2025 | 59.60 | 59.75 | 59.53 | 59.60 | 59.60 | 0.34% | 172,148 |
| Aug 18, 2025 | 59.70 | 60.17 | 59.19 | 59.40 | 59.40 | -0.29% | 45,107 |
| Aug 15, 2025 | 60.75 | 60.75 | 59.49 | 59.57 | 59.57 | -0.63% | 15,709 |
| Aug 14, 2025 | 60.37 | 61.00 | 59.50 | 59.95 | 59.95 | 0.76% | 28,472 |
| Aug 13, 2025 | 59.95 | 60.49 | 59.23 | 59.50 | 59.50 | 1.28% | 36,743 |
| Aug 12, 2025 | 60.50 | 60.72 | 58.75 | 58.75 | 58.75 | -2.89% | 115,749 |
| Aug 11, 2025 | 61.20 | 61.31 | 60.15 | 60.50 | 60.50 | -1.22% | 49,193 |
| Aug 8, 2025 | 62.20 | 62.20 | 61.25 | 61.25 | 61.25 | -1.21% | 37,421 |
| Aug 7, 2025 | 61.01 | 62.00 | 60.60 | 62.00 | 62.00 | 0.63% | 34,720 |
| Aug 6, 2025 | 61.49 | 61.74 | 60.21 | 61.61 | 61.61 | 0.18% | 57,921 |
| Aug 5, 2025 | 60.59 | 62.08 | 60.50 | 61.50 | 61.50 | 2.38% | 46,947 |
| Aug 4, 2025 | 60.50 | 60.66 | 59.51 | 60.07 | 60.07 | 0.96% | 83,921 |
| Aug 1, 2025 | 60.00 | 60.00 | 58.20 | 59.50 | 59.50 | 0.51% | 68,033 |
| Jul 31, 2025 | 60.98 | 60.98 | 57.37 | 59.20 | 59.20 | -1.33% | 462,480 |
| Jul 30, 2025 | 66.30 | 66.90 | 60.00 | 60.00 | 60.00 | -9.58% | 185,748 |
| Jul 29, 2025 | 66.50 | 66.61 | 65.27 | 66.36 | 66.36 | -0.21% | 38,030 |
| Jul 28, 2025 | 66.60 | 66.65 | 66.28 | 66.50 | 66.50 | -0.09% | 16,528 |
| Jul 25, 2025 | 66.50 | 66.60 | 66.00 | 66.56 | 66.56 | 0.09% | 18,732 |
| Jul 24, 2025 | 66.47 | 67.00 | 66.20 | 66.50 | 66.50 | 0.03% | 51,236 |
| Jul 23, 2025 | 66.48 | 66.51 | 65.60 | 66.48 | 66.48 | 0.42% | 35,715 |
| Jul 22, 2025 | 67.45 | 67.45 | 65.90 | 66.20 | 66.20 | -1.19% | 853,577 |
| Jul 21, 2025 | 67.90 | 67.90 | 66.50 | 67.00 | 67.00 | -1.40% | 58,182 |
| Jul 18, 2025 | 68.00 | 68.10 | 67.23 | 67.95 | 67.95 | -0.07% | 78,928 |