NZSE - Delayed Quote
NZD
Mainfreight Limited (MFT.NZ)
67.50
-0.72
(-1.06%)
At close: 5:00:12 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
68.00
68.20
67.40
67.50
67.50
76,723
Nov 5, 2026
69.00
69.45
68.00
68.22
68.22
80,557
Nov 4, 2026
68.44
68.44
67.30
68.00
68.00
59,218
Nov 3, 2026
68.00
68.50
67.89
68.45
68.45
44,613
Nov 2, 2026
68.19
69.00
67.80
68.26
68.26
17,954
Oct 30, 2026
68.04
68.50
67.09
68.20
68.20
59,170
Oct 29, 2026
67.99
69.00
67.36
68.10
68.10
70,249
Oct 28, 2026
67.00
68.19
66.51
68.10
68.10
87,006
Oct 27, 2026
67.51
67.60
65.10
67.20
67.20
64,423
Oct 23, 2026
65.49
67.88
65.41
67.50
67.50
17,933
Oct 22, 2026
67.51
67.90
65.50
65.50
65.50
19,618
Oct 21, 2026
65.41
67.50
65.41
67.50
67.50
51,856
Oct 20, 2026
66.70
67.90
65.38
65.40
65.40
22,003
Oct 19, 2026
67.89
67.89
66.10
66.69
66.69
17,840
Oct 16, 2026
67.31
68.90
67.14
68.38
68.38
61,685
Oct 15, 2026
65.51
67.49
64.93
67.40
67.40
67,837
Oct 14, 2026
65.44
66.19
65.00
65.50
65.50
74,403
Oct 13, 2026
65.67
66.15
64.80
65.45
65.45
55,264
Oct 12, 2026
66.25
66.25
65.05
65.70
65.70
21,043
Oct 9, 2026
65.50
66.14
65.05
66.14
66.14
72,158
Oct 8, 2026
64.35
66.00
64.35
65.50
65.50
90,026
Oct 7, 2026
65.07
65.51
64.06
64.30
64.30
87,672
Oct 6, 2026
65.00
65.68
64.06
65.00
65.00
64,913
Oct 5, 2026
64.80
65.90
64.15
65.05
65.05
38,472
Oct 2, 2026
65.90
66.04
64.76
65.05
65.05
36,784
Oct 1, 2026
65.47
66.46
64.77
65.90
65.90
52,843
Sep 30, 2026
65.09
66.12
64.91
65.47
65.47
153,624
Sep 29, 2026
65.74
66.49
65.20
65.35
65.35
43,871
Sep 28, 2026
66.49
66.49
65.33
65.76
65.76
23,195
Sep 25, 2026
66.05
67.39
65.15
66.50
66.50
87,283
Sep 24, 2026
66.39
66.67
65.20
66.05
66.05
27,885
Sep 23, 2026
67.00
67.49
66.39
66.50
66.50
51,543
Sep 22, 2026
66.45
67.50
66.28
67.49
67.49
33,251
Sep 21, 2026
64.87
66.83
63.80
66.71
66.71
39,942
Sep 18, 2026
65.02
65.65
63.82
65.08
65.08
127,793
Sep 17, 2026
66.00
66.49
65.02
65.50
65.50
65,022
Sep 16, 2026
65.10
68.00
64.50
66.10
66.10
64,549
Sep 15, 2026
65.02
66.05
64.50
65.30
65.30
53,208
Sep 14, 2026
65.41
66.00
65.15
65.15
65.15
33,528
Sep 11, 2026
65.63
66.91
65.41
65.49
65.49
53,742
Sep 10, 2026
66.50
66.50
65.60
65.60
65.60
66,393
Sep 9, 2026
65.81
66.84
65.81
66.56
66.56
46,194
Sep 8, 2026
67.51
68.00
65.82
65.98
65.98
40,320
Sep 7, 2026
68.00
68.00
66.61
67.55
67.55
40,058
Sep 4, 2026
65.55
68.05
65.55
68.05
68.05
43,214
Sep 3, 2026
66.57
66.71
65.15
65.50
65.50
84,097
Sep 2, 2026
66.00
66.50
65.52
66.50
66.50
69,624
Sep 1, 2026
66.99
66.99
65.53
65.97
65.97
62,798
Aug 31, 2026
66.61
66.99
65.72
66.99
66.99
71,600
Aug 28, 2026
66.90
67.20
66.17
66.48
66.48
42,656
Aug 27, 2026
66.42
67.00
66.20
66.75
66.75
31,132
Aug 26, 2026
66.49
67.39
66.20
66.55
66.55
131,859
Aug 25, 2026
66.81
67.32
66.30
66.50
66.50
43,575
Aug 24, 2026
68.42
69.00
66.77
66.77
66.77
50,666
Aug 21, 2026
68.00
68.30
67.21
68.30
68.30
19,385
Aug 20, 2026
68.20
68.20
67.06
68.00
68.00
23,611
Aug 19, 2026
68.80
68.80
67.57
68.03
68.03
20,004
Aug 18, 2026
68.52
69.16
68.08
69.00
69.00
20,964
Aug 17, 2026
69.50
69.90
68.05
68.41
68.41
41,868
Aug 14, 2026
69.28
70.00
69.16
69.77
69.77
37,379
Aug 13, 2026
67.15
69.10
67.05
69.01
69.01
44,519
Aug 12, 2026
69.27
69.32
66.38
66.95
66.95
34,949
Aug 11, 2026
69.50
69.80
69.01
69.54
69.54
28,760
Aug 10, 2026
69.21
69.80
68.50
69.80
69.80
46,454
Aug 7, 2026
70.00
70.00
69.33
69.33
69.33
23,416
Aug 6, 2026
70.08
70.15
69.85
70.00
70.00
51,866
Aug 5, 2026
69.00
70.46
68.94
70.15
70.15
87,304
Aug 4, 2026
69.00
69.44
68.21
69.00
69.00
72,498
Aug 3, 2026
68.98
69.70
68.86
68.86
68.86
73,888
Jul 31, 2026
69.20
70.20
69.00
69.20
69.20
202,057
Jul 30, 2026
63.59
69.00
63.58
69.00
69.00
158,307
Jul 29, 2026
63.75
63.85
63.51
63.75
63.75
43,331
Jul 28, 2026
64.05
64.50
63.36
63.85
63.85
136,307
Jul 27, 2026
63.75
64.50
63.22
64.05
64.05
61,273
Jul 24, 2026
63.69
64.00
63.07
63.75
63.75
32,146
Jul 23, 2026
63.90
63.90
63.00
63.75
63.75
65,371
Jul 22, 2026
63.31
64.50
63.06
64.00
64.00
70,858
Jul 21, 2026
63.50
63.78
62.61
63.50
63.50
84,467
Jul 20, 2026
63.81
64.00
63.50
63.50
63.50
56,283
Jul 17, 2026
63.63
64.10
63.30
63.82
63.82
42,419
Jul 16, 2026
61.58
64.35
61.58
63.63
63.63
53,562
Jul 15, 2026
62.00
63.25
61.33
61.33
61.33
38,500
Jul 14, 2026
61.75
62.44
61.51
62.00
62.00
62,132
Jul 13, 2026
61.80
62.10
61.16
61.90
61.90
111,180
Jul 9, 2026
63.19
63.75
62.00
62.00
62.00
47,132
Jul 8, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
63.06
63.19
61.05
63.19
63.19
39,645
Jul 7, 2026
64.30
64.80
63.76
64.00
63.13
42,446
Jul 6, 2026
63.70
64.29
63.08
64.29
63.42
48,484
Jul 3, 2026
62.70
63.75
62.70
63.68
62.81
61,381
Jul 2, 2026
62.72
62.82
61.92
62.63
61.78
34,164
Jul 1, 2026
62.20
62.89
62.20
62.75
61.90
26,534
Jun 30, 2026
61.30
62.75
60.51
62.05
61.21
157,011
Jun 29, 2026
60.25
61.87
60.25
61.30
60.47
34,671
Jun 26, 2026
59.62
60.38
59.62
60.20
59.38
164,301
Jun 25, 2026
60.10
60.35
59.61
59.62
58.81
54,386
Jun 24, 2026
59.51
60.49
59.51
60.10
59.28
111,035
Jun 23, 2026
60.70
60.87
59.99
60.10
59.28
80,488
Jun 22, 2026
61.44
61.98
60.29
60.70
59.87
83,880
Jun 19, 2026
62.10
62.40
60.84
61.15
60.32
197,078
Jun 18, 2026
63.80
63.96
62.00
62.00
61.16
56,974
Jun 17, 2026
65.40
65.40
63.55
63.77
62.90
78,714
Jun 16, 2026
66.04
66.41
64.11
65.10
64.22
36,812
Jun 15, 2026
65.34
66.50
64.90
66.00
65.10
38,546
Jun 12, 2026
64.51
65.40
63.51
65.40
64.51
32,328
Jun 11, 2026
65.12
65.12
64.33
64.35
63.48
63,966
Jun 10, 2026
64.45
65.50
63.58
65.50
64.61
50,548
Jun 9, 2026
61.87
65.00
61.60
65.00
64.12
64,212
Jun 8, 2026
62.50
62.62
60.34
62.00
61.16
23,623
Jun 5, 2026
62.20
64.99
62.20
63.21
62.35
30,051
Jun 4, 2026
62.70
62.86
62.15
62.51
61.66
71,985
Jun 3, 2026
64.95
64.95
62.72
62.74
61.89
68,430
Jun 2, 2026
64.75
65.30
64.51
65.00
64.12
54,747
May 29, 2026
62.50
64.75
62.15
64.75
63.87
188,245
May 28, 2026
60.40
63.50
60.40
62.60
61.75
139,913
May 27, 2026
57.71
58.65
57.50
58.65
57.85
36,070
May 26, 2026
58.61
58.79
56.29
58.00
57.21
30,768
May 25, 2026
58.37
58.85
58.13
58.49
57.69
115,094
May 22, 2026
56.14
58.49
55.76
58.13
57.34
59,731
May 21, 2026
54.00
56.29
54.00
55.75
54.99
41,752
May 20, 2026
55.35
55.35
53.11
53.60
52.87
41,167
May 19, 2026
55.15
56.47
54.74
55.34
54.59
58,808
May 18, 2026
55.89
55.89
53.50
53.50
52.77
73,073
May 15, 2026
56.50
57.00
55.61
55.89
55.13
48,591
May 14, 2026
57.26
57.85
56.20
56.20
55.44
67,973
May 13, 2026
57.50
57.85
57.28
57.50
56.72
39,695
May 12, 2026
58.64
58.90
57.33
57.50
56.72
108,662
May 11, 2026
58.66
58.66
57.60
57.90
57.11
192,110
May 8, 2026
58.62
59.18
58.56
58.65
57.85
99,079
May 7, 2026
59.24
59.35
58.50
58.85
58.05
129,618
May 6, 2026
59.40
59.84
58.30
59.15
58.35
74,330
May 5, 2026
61.49
61.49
57.58
59.40
58.59
77,069
May 4, 2026
61.00
61.77
60.00
61.50
60.66
124,080
May 1, 2026
59.00
61.00
58.83
61.00
60.17
36,158
Apr 30, 2026
58.40
59.17
57.75
59.00
58.20
93,262
Apr 29, 2026
58.35
59.17
58.05
58.50
57.70
123,853
Apr 28, 2026
60.37
60.37
58.23
58.50
57.70
47,233
Apr 24, 2026
60.00
60.77
59.85
59.85
59.04
13,035
Apr 23, 2026
60.45
61.00
58.75
60.00
59.18
50,530
Apr 22, 2026
59.00
60.55
59.00
60.30
59.48
94,685
Apr 21, 2026
57.33
59.96
57.33
59.20
58.40
80,236
Apr 20, 2026
57.61
58.00
57.00
57.10
56.32
63,183
Apr 17, 2026
58.10
58.10
57.20
57.20
56.42
73,967
Apr 16, 2026
58.50
58.50
57.56
57.90
57.11
119,557
Apr 15, 2026
58.45
58.99
58.14
58.14
57.35
47,207
Apr 14, 2026
58.44
59.81
58.00
58.20
57.41
48,339
Apr 13, 2026
60.00
60.00
58.23
58.64
57.84
34,806
Apr 10, 2026
60.20
60.63
59.11
60.00
59.18
37,739
Apr 9, 2026
60.80
61.40
59.71
60.00
59.18
27,543
Apr 8, 2026
61.50
62.97
60.00
60.55
59.73
46,011
Apr 7, 2026
59.15
61.61
59.15
61.11
60.28
27,851
Apr 2, 2026
58.63
59.52
58.00
58.99
58.19
49,588
Apr 1, 2026
58.00
58.76
58.00
58.40
57.61
65,360
Mar 31, 2026
57.80
58.11
57.27
57.79
57.00
43,941
Mar 30, 2026
58.89
58.89
57.30
57.83
57.04
97,737
Mar 27, 2026
61.70
61.70
58.83
59.01
58.21
22,149
Mar 26, 2026
58.22
62.19
58.22
61.70
60.86
26,536
Mar 25, 2026
57.26
59.49
57.26
58.20
57.41
79,966
Mar 24, 2026
59.00
59.49
57.21
57.21
56.43
76,762
Mar 23, 2026
60.00
60.00
58.01
58.01
57.22
21,212
Mar 20, 2026
60.10
60.99
60.01
60.33
59.51
93,988
Mar 19, 2026
61.20
61.20
60.40
60.40
59.58
51,832
Mar 18, 2026
61.06
62.69
60.92
61.30
60.47
49,939
Mar 17, 2026
63.00
63.00
60.90
61.30
60.47
77,435
Mar 16, 2026
60.50
63.60
60.00
62.80
61.95
25,793
Mar 13, 2026
61.26
61.26
59.66
60.50
59.68
104,968
Mar 12, 2026
61.50
62.00
61.45
61.50
60.66
25,650
Mar 11, 2026
61.01
62.00
61.01
61.50
60.66
137,827
Mar 10, 2026
62.25
62.35
59.90
60.58
59.76
35,129
Mar 9, 2026
63.50
63.50
63.50
63.50
62.64
-
Mar 6, 2026
62.80
64.00
61.20
63.50
62.64
38,071
Mar 5, 2026
63.70
64.45
62.90
63.32
62.46
31,065
Mar 4, 2026
62.72
64.35
62.56
63.65
62.78
17,951
Mar 3, 2026
63.12
63.31
62.86
62.86
62.01
42,667
Mar 2, 2026
63.90
63.90
63.00
63.00
62.14
39,667
Feb 27, 2026
64.19
64.35
63.59
64.35
63.48
35,403
Feb 26, 2026
64.40
64.50
63.50
64.27
63.40
24,688
Feb 25, 2026
64.36
64.42
63.60
64.40
63.52
35,354
Feb 24, 2026
63.38
64.35
62.88
64.35
63.48
48,840
Feb 23, 2026
64.29
64.35
62.24
63.49
62.63
30,029
Feb 20, 2026
64.55
64.55
62.51
64.30
63.43
22,623
Feb 19, 2026
63.80
64.61
63.30
64.61
63.73
47,980
Feb 18, 2026
62.10
64.02
61.51
64.02
63.15
38,476
Feb 17, 2026
63.41
63.50
62.49
62.50
61.65
64,084
Feb 16, 2026
62.00
63.69
61.80
63.00
62.14
51,242
Feb 13, 2026
63.35
63.42
61.01
62.00
61.16
123,117
Feb 12, 2026
64.20
64.39
62.51
63.42
62.56
111,971
Feb 11, 2026
64.96
64.97
64.30
64.45
63.57
14,502
Feb 10, 2026
64.20
65.00
63.50
65.00
64.12
66,296
Feb 9, 2026
64.50
65.00
63.50
64.00
63.13
20,600
Feb 5, 2026
63.13
64.29
63.13
64.00
63.13
78,314
Feb 4, 2026
64.70
64.70
62.75
63.11
62.25
159,523
Feb 3, 2026
66.80
66.80
64.67
65.15
64.26
70,938
Feb 2, 2026
67.00
67.35
66.50
66.50
65.60
14,674
Jan 30, 2026
67.63
67.93
67.01
67.15
66.24
29,930
Jan 29, 2026
68.10
68.20
67.01
67.45
66.53
58,178
Jan 28, 2026
68.20
68.21
67.49
68.21
67.28
17,959
Jan 27, 2026
68.30
68.49
67.02
68.42
67.49
31,122
Jan 26, 2026
67.80
68.27
67.70
68.27
67.34
11,924
Jan 23, 2026
68.20
68.30
67.70
67.71
66.79
13,110
Jan 22, 2026
68.26
68.26
67.65
68.00
67.08
41,370
Jan 21, 2026
67.75
68.32
67.64
67.64
66.72
28,976
Jan 20, 2026
68.30
68.30
67.76
68.00
67.08
34,940
Jan 19, 2026
68.90
68.90
68.00
68.30
67.37
25,777
Jan 16, 2026
68.60
69.05
68.53
68.99
68.05
14,326
Jan 15, 2026
69.40
69.50
68.50
68.50
67.57
39,359
Jan 14, 2026
68.65
69.70
68.65
69.57
68.62
60,109
Jan 13, 2026
68.30
68.80
68.30
68.80
67.86
14,132
Jan 12, 2026
67.82
68.31
67.81
68.31
67.38
29,991
Jan 9, 2026
68.10
68.29
67.86
68.02
67.10
33,754
Jan 8, 2026
68.00
68.29
68.00
68.20
67.27
11,655
Jan 7, 2026
68.60
68.69
68.21
68.50
67.57
36,029
Jan 6, 2026
68.78
68.85
68.50
68.50
67.57
33,554
Jan 5, 2026
68.62
68.80
68.16
68.57
67.64
37,420
Dec 31, 2025
68.70
68.97
68.19
68.62
67.69
2,740
Dec 30, 2025
68.06
68.87
68.06
68.78
67.85
5,385
Dec 29, 2025
69.00
69.00
68.06
68.55
67.62
9,599
Dec 24, 2025
68.00
69.01
68.00
69.01
68.07
8,462
Dec 23, 2025
68.67
68.75
68.00
68.00
67.08
25,246
Dec 22, 2025
68.29
68.90
68.29
68.55
67.62
57,159
Dec 19, 2025
67.51
68.26
67.41
68.26
67.33
233,779
Dec 18, 2025
67.35
67.79
66.50
67.75
66.83
164,166
Dec 17, 2025
67.25
67.60
66.95
67.35
66.43
98,356
Dec 16, 2025
67.40
67.80
66.59
67.50
66.58
59,146
Dec 15, 2025
67.01
67.40
66.58
67.40
66.48
27,550
Dec 12, 2025
67.25
67.80
67.00
67.40
66.48
75,066
Dec 11, 2025
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
66.66
67.25
66.66
67.25
66.34
26,057
Dec 10, 2025
67.00
67.60
66.59
66.75
65.00
54,043
Dec 9, 2025
66.87
67.25
66.44
67.25
65.49
83,722
Dec 8, 2025
67.00
67.27
66.80
66.87
65.12
34,225
Dec 5, 2025
66.20
67.50
66.20
67.25
65.49
31,114
Dec 4, 2025
67.00
67.43
66.50
66.50
64.76
58,608
Dec 3, 2025
67.30
67.30
66.01
66.80
65.05
25,769
Dec 2, 2025
67.92
67.99
67.05
67.05
65.30
65,769
Dec 1, 2025
67.06
67.92
66.00
67.92
66.14
24,726
Nov 28, 2025
65.60
67.20
65.60
67.20
65.44
29,581
Nov 27, 2025
66.98
67.50
65.01
65.60
63.88
54,257
Nov 26, 2025
67.79
67.79
66.98
66.98
65.23
18,654
Nov 25, 2025
67.25
67.81
66.69
67.81
66.04
20,752
Nov 24, 2025
67.25
68.92
66.27
67.04
65.29
55,116
Nov 21, 2025
66.79
67.99
66.27
67.37
65.61
45,165
Nov 20, 2025
66.65
67.90
66.30
67.00
65.25
179,941
Nov 19, 2025
67.35
68.48
66.50
66.50
64.76
67,668
Nov 18, 2025
67.79
68.29
67.01
67.35
65.59
149,594
Nov 17, 2025
67.60
67.79
66.87
67.79
66.02
34,179
Nov 14, 2025
68.49
68.49
66.60
67.58
65.81
64,895
Nov 13, 2025
63.85
68.50
63.85
68.50
66.71
166,202
Nov 12, 2025
59.97
63.30
59.97
63.00
61.35
63,877
Nov 11, 2025
59.79
59.79
58.64
58.99
57.45
38,063
Nov 10, 2025
58.66
59.84
58.60
59.70
58.14
21,976
Nov 7, 2025
59.40
59.96
58.66
58.66
57.13
74,442
Nov 6, 2025
59.45
59.68
59.25
59.60
58.04
114,366
