Mainfreight Limited (NZE:MFT)
New Zealand
· Delayed Price · Currency is NZD 58.50
0.00 (0.00%)
Apr 29, 2026, 5:01 PM NZST
Mainfreight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |