Mainfreight Limited (NZE:MFT)
New Zealand
· Delayed Price · Currency is NZD 61.59
-0.76 (-1.22%)
Mar 10, 2026, 10:25 AM NZST
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 64.40 | 64.50 | 63.50 | 64.27 | 64.27 | -0.20% | 24,688 |
| Feb 25, 2026 | 64.36 | 64.42 | 63.60 | 64.40 | 64.40 | 0.08% | 35,354 |
| Feb 24, 2026 | 63.38 | 64.35 | 62.88 | 64.35 | 64.35 | 1.35% | 48,840 |
| Feb 23, 2026 | 64.29 | 64.35 | 62.25 | 63.49 | 63.49 | -1.26% | 30,029 |
| Feb 20, 2026 | 64.55 | 64.55 | 62.51 | 64.30 | 64.30 | -0.48% | 22,623 |
| Feb 19, 2026 | 63.80 | 64.61 | 63.30 | 64.61 | 64.61 | 0.92% | 47,980 |
| Feb 18, 2026 | 62.10 | 64.02 | 61.51 | 64.02 | 64.02 | 2.43% | 38,476 |
| Feb 17, 2026 | 63.41 | 63.50 | 62.49 | 62.50 | 62.50 | -0.79% | 64,084 |
| Feb 16, 2026 | 62.00 | 63.69 | 61.80 | 63.00 | 63.00 | 1.61% | 51,242 |
| Feb 13, 2026 | 63.35 | 63.42 | 61.01 | 62.00 | 62.00 | -2.24% | 123,117 |
| Feb 12, 2026 | 64.20 | 64.39 | 62.51 | 63.42 | 63.42 | -1.60% | 111,971 |
| Feb 11, 2026 | 64.96 | 64.97 | 64.30 | 64.45 | 64.45 | -0.85% | 14,502 |
| Feb 10, 2026 | 64.20 | 65.00 | 63.50 | 65.00 | 65.00 | 1.56% | 66,296 |
| Feb 9, 2026 | 64.50 | 65.00 | 63.50 | 64.00 | 64.00 | - | 27,379 |
| Feb 5, 2026 | 63.13 | 64.29 | 63.13 | 64.00 | 64.00 | 1.41% | 78,314 |
| Feb 4, 2026 | 64.70 | 64.70 | 62.75 | 63.11 | 63.11 | -3.13% | 159,523 |
| Feb 3, 2026 | 66.80 | 66.80 | 64.67 | 65.15 | 65.15 | -2.03% | 70,938 |
| Feb 2, 2026 | 67.00 | 67.35 | 66.50 | 66.50 | 66.50 | -0.97% | 14,674 |
| Jan 30, 2026 | 67.63 | 67.93 | 67.01 | 67.15 | 67.15 | -0.44% | 29,930 |
| Jan 29, 2026 | 68.10 | 68.20 | 67.01 | 67.45 | 67.45 | -1.11% | 58,178 |
| Jan 28, 2026 | 68.20 | 68.21 | 67.49 | 68.21 | 68.21 | -0.31% | 17,959 |
| Jan 27, 2026 | 68.30 | 68.49 | 67.02 | 68.42 | 68.42 | 0.22% | 31,122 |
| Jan 26, 2026 | 67.80 | 68.27 | 67.70 | 68.27 | 68.27 | 0.83% | 11,924 |
| Jan 23, 2026 | 68.20 | 68.30 | 67.70 | 67.71 | 67.71 | -0.43% | 13,110 |
| Jan 22, 2026 | 68.26 | 68.26 | 67.65 | 68.00 | 68.00 | 0.53% | 41,370 |
| Jan 21, 2026 | 67.75 | 68.32 | 67.64 | 67.64 | 67.64 | -0.53% | 28,976 |
| Jan 20, 2026 | 68.30 | 68.30 | 67.76 | 68.00 | 68.00 | -0.44% | 34,940 |
| Jan 19, 2026 | 68.90 | 68.90 | 68.00 | 68.30 | 68.30 | -1.00% | 25,777 |
| Jan 16, 2026 | 68.60 | 69.05 | 68.53 | 68.99 | 68.99 | 0.72% | 14,326 |
| Jan 15, 2026 | 69.40 | 69.50 | 68.50 | 68.50 | 68.50 | -1.54% | 39,359 |
| Jan 14, 2026 | 68.65 | 69.70 | 68.65 | 69.57 | 69.57 | 1.12% | 60,109 |
| Jan 13, 2026 | 68.30 | 68.80 | 68.30 | 68.80 | 68.80 | 0.72% | 14,132 |
| Jan 12, 2026 | 67.82 | 68.31 | 67.81 | 68.31 | 68.31 | 0.43% | 29,991 |
| Jan 9, 2026 | 68.10 | 68.29 | 67.86 | 68.02 | 68.02 | -0.26% | 33,754 |
| Jan 8, 2026 | 68.00 | 68.30 | 68.00 | 68.20 | 68.20 | -0.44% | 11,655 |
| Jan 7, 2026 | 68.60 | 68.69 | 68.21 | 68.50 | 68.50 | - | 36,029 |
| Jan 6, 2026 | 68.78 | 68.85 | 68.50 | 68.50 | 68.50 | -0.10% | 33,554 |
| Jan 5, 2026 | 68.62 | 68.80 | 68.16 | 68.57 | 68.57 | -0.07% | 37,420 |
| Dec 31, 2025 | 68.70 | 68.97 | 68.19 | 68.62 | 68.62 | -0.23% | 2,740 |
| Dec 30, 2025 | 68.06 | 68.87 | 68.06 | 68.78 | 68.78 | 0.34% | 5,385 |
| Dec 29, 2025 | 69.00 | 69.00 | 68.06 | 68.55 | 68.55 | -0.67% | 9,599 |
| Dec 24, 2025 | 68.00 | 69.01 | 68.00 | 69.01 | 69.01 | 1.49% | 8,462 |
| Dec 23, 2025 | 68.67 | 68.75 | 68.00 | 68.00 | 68.00 | -0.80% | 25,246 |
| Dec 22, 2025 | 68.29 | 68.90 | 68.29 | 68.55 | 68.55 | 0.42% | 57,159 |
| Dec 19, 2025 | 67.51 | 68.26 | 67.41 | 68.26 | 68.26 | 0.75% | 233,779 |
| Dec 18, 2025 | 67.35 | 67.79 | 66.50 | 67.75 | 67.75 | 0.59% | 164,166 |
| Dec 17, 2025 | 67.25 | 67.60 | 66.95 | 67.35 | 67.35 | -0.22% | 98,356 |
| Dec 16, 2025 | 67.40 | 67.80 | 66.59 | 67.50 | 67.50 | 0.15% | 59,146 |
| Dec 15, 2025 | 67.01 | 67.40 | 66.58 | 67.40 | 67.40 | - | 27,550 |
| Dec 12, 2025 | 67.25 | 67.80 | 67.00 | 67.40 | 67.40 | 0.22% | 75,066 |
| Dec 11, 2025 | 66.66 | 67.25 | 66.66 | 67.25 | 67.25 | 0.75% | 26,057 |
| Dec 10, 2025 | 67.00 | 67.60 | 66.59 | 66.75 | 65.75 | -0.74% | 54,043 |
| Dec 9, 2025 | 66.87 | 67.25 | 66.45 | 67.25 | 66.24 | 0.57% | 83,722 |
| Dec 8, 2025 | 67.00 | 67.27 | 66.80 | 66.87 | 65.87 | -0.57% | 34,225 |
| Dec 5, 2025 | 66.20 | 67.50 | 66.20 | 67.25 | 66.24 | 1.13% | 31,114 |
| Dec 4, 2025 | 67.00 | 67.43 | 66.50 | 66.50 | 65.50 | -0.45% | 58,608 |
| Dec 3, 2025 | 67.30 | 67.30 | 66.01 | 66.80 | 65.80 | -0.37% | 25,769 |
| Dec 2, 2025 | 67.92 | 67.99 | 67.05 | 67.05 | 66.05 | -1.28% | 65,769 |
| Dec 1, 2025 | 67.06 | 67.92 | 66.00 | 67.92 | 66.90 | 1.07% | 24,726 |
| Nov 28, 2025 | 65.60 | 67.20 | 65.60 | 67.20 | 66.19 | 2.44% | 29,581 |
| Nov 27, 2025 | 66.98 | 67.50 | 65.01 | 65.60 | 64.62 | -2.06% | 54,257 |
| Nov 26, 2025 | 67.79 | 67.79 | 66.98 | 66.98 | 65.98 | -1.22% | 18,654 |
| Nov 25, 2025 | 67.25 | 67.81 | 66.69 | 67.81 | 66.79 | 1.15% | 20,752 |
| Nov 24, 2025 | 67.25 | 68.92 | 66.27 | 67.04 | 66.04 | -0.49% | 55,116 |
| Nov 21, 2025 | 66.79 | 67.99 | 66.27 | 67.37 | 66.36 | 0.55% | 45,165 |
| Nov 20, 2025 | 66.65 | 67.90 | 66.30 | 67.00 | 66.00 | 0.75% | 179,941 |
| Nov 19, 2025 | 67.35 | 68.48 | 66.50 | 66.50 | 65.50 | -1.26% | 67,668 |
| Nov 18, 2025 | 67.79 | 68.29 | 67.01 | 67.35 | 66.34 | -0.65% | 149,594 |
| Nov 17, 2025 | 67.60 | 67.79 | 66.87 | 67.79 | 66.77 | 0.31% | 34,179 |
| Nov 14, 2025 | 68.49 | 68.49 | 66.60 | 67.58 | 66.57 | -1.34% | 64,895 |
| Nov 13, 2025 | 63.85 | 68.50 | 63.85 | 68.50 | 67.47 | 8.73% | 166,202 |
| Nov 12, 2025 | 59.97 | 63.30 | 59.97 | 63.00 | 62.06 | 6.80% | 63,877 |
| Nov 11, 2025 | 59.79 | 59.79 | 58.64 | 58.99 | 58.11 | -1.19% | 38,063 |
| Nov 10, 2025 | 58.66 | 59.84 | 58.60 | 59.70 | 58.81 | 1.77% | 21,976 |
| Nov 7, 2025 | 59.40 | 59.96 | 58.66 | 58.66 | 57.78 | -1.58% | 74,442 |
| Nov 6, 2025 | 59.45 | 59.68 | 59.25 | 59.60 | 58.71 | 0.79% | 114,366 |
| Nov 5, 2025 | 60.00 | 60.05 | 59.13 | 59.13 | 58.24 | -1.45% | 37,861 |
| Nov 4, 2025 | 60.85 | 60.85 | 59.51 | 60.00 | 59.10 | -1.64% | 56,037 |
| Nov 3, 2025 | 60.13 | 61.64 | 60.13 | 61.00 | 60.09 | 1.24% | 46,732 |
| Oct 31, 2025 | 60.49 | 60.59 | 60.20 | 60.25 | 59.35 | 0.02% | 106,543 |
| Oct 30, 2025 | 60.16 | 60.68 | 59.89 | 60.24 | 59.34 | 1.83% | 35,011 |
| Oct 29, 2025 | 59.30 | 59.95 | 58.59 | 59.16 | 58.27 | -0.22% | 40,908 |
| Oct 28, 2025 | 60.40 | 60.50 | 59.29 | 59.29 | 58.40 | -1.35% | 69,117 |
| Oct 24, 2025 | 60.79 | 61.29 | 60.10 | 60.10 | 59.20 | -1.14% | 66,852 |
| Oct 23, 2025 | 62.00 | 62.00 | 60.71 | 60.79 | 59.88 | -0.85% | 32,829 |
| Oct 22, 2025 | 61.80 | 62.59 | 61.31 | 61.31 | 60.39 | -0.73% | 23,514 |
| Oct 21, 2025 | 61.67 | 61.78 | 61.33 | 61.76 | 60.83 | 0.10% | 24,318 |
| Oct 20, 2025 | 61.55 | 61.83 | 61.25 | 61.70 | 60.78 | -0.15% | 31,533 |
| Oct 17, 2025 | 61.25 | 61.83 | 60.80 | 61.79 | 60.86 | 0.88% | 30,344 |
| Oct 16, 2025 | 62.20 | 62.45 | 60.70 | 61.25 | 60.33 | -1.53% | 33,744 |
| Oct 15, 2025 | 61.11 | 63.16 | 61.11 | 62.20 | 61.27 | 1.83% | 44,492 |
| Oct 14, 2025 | 61.00 | 61.27 | 60.55 | 61.08 | 60.16 | 0.48% | 24,964 |
| Oct 13, 2025 | 60.67 | 61.30 | 60.44 | 60.79 | 59.88 | 0.18% | 17,482 |
| Oct 10, 2025 | 62.49 | 62.49 | 60.41 | 60.68 | 59.77 | -2.91% | 84,494 |