Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.130 | 16.800 | 16.030 | 16.500 | 16.500 | 2,054,410 |
| 2026-10-15 | 16.680 | 16.705 | 15.380 | 15.640 | 15.640 | 3,612,192 |
| 2026-10-14 | 17.710 | 18.150 | 17.390 | 17.390 | 17.390 | 1,959,338 |
| 2026-10-13 | 19.900 | 19.920 | 17.620 | 17.730 | 17.730 | 2,808,762 |
| 2026-10-12 | 19.240 | 19.990 | 19.160 | 19.680 | 19.680 | 1,243,132 |
| 2026-10-09 | 18.920 | 19.650 | 18.600 | 18.780 | 18.780 | 1,675,698 |
| 2026-10-08 | 20.690 | 20.840 | 19.230 | 19.380 | 19.380 | 1,915,047 |
| 2026-10-07 | 21.300 | 21.625 | 20.770 | 21.070 | 21.070 | 1,829,842 |
| 2026-10-06 | 22.400 | 22.490 | 20.950 | 21.010 | 21.010 | 1,509,121 |
| 2026-10-05 | 22.250 | 23.200 | 22.030 | 22.280 | 22.280 | 1,125,936 |
| 2026-10-02 | 20.850 | 22.340 | 20.550 | 22.340 | 22.340 | 2,302,716 |
| 2026-10-01 | 20.400 | 20.590 | 19.510 | 20.250 | 20.250 | 2,722,947 |
| 2026-09-30 | 21.050 | 21.380 | 20.230 | 20.650 | 20.650 | 3,048,572 |
| 2026-09-29 | 21.540 | 22.720 | 20.050 | 20.630 | 20.630 | 4,084,493 |
| 2026-09-28 | 19.490 | 19.730 | 18.510 | 18.850 | 18.850 | 1,607,602 |
| 2026-09-25 | 19.690 | 19.765 | 18.920 | 19.620 | 19.620 | 1,101,908 |
| 2026-09-24 | 19.420 | 19.870 | 19.060 | 19.620 | 19.620 | 994,575 |
| 2026-09-23 | 19.500 | 20.010 | 19.420 | 19.910 | 19.910 | 787,869 |
| 2026-09-22 | 19.370 | 19.920 | 19.155 | 19.660 | 19.660 | 1,723,410 |
| 2026-09-21 | 18.180 | 19.090 | 18.010 | 18.850 | 18.850 | 1,090,355 |
| 2026-09-18 | 17.540 | 18.910 | 17.520 | 18.540 | 18.540 | 2,303,209 |
| 2026-09-17 | 16.920 | 17.480 | 16.790 | 17.230 | 17.230 | 1,435,438 |
| 2026-09-16 | 16.810 | 17.060 | 16.200 | 16.920 | 16.920 | 1,177,977 |
| 2026-09-15 | 17.090 | 17.240 | 16.430 | 16.790 | 16.790 | 1,427,403 |
| 2026-09-14 | 17.500 | 17.680 | 16.350 | 16.350 | 16.350 | 2,154,423 |
| 2026-09-11 | 18.000 | 18.300 | 17.520 | 17.830 | 17.830 | 1,395,957 |
| 2026-09-10 | 17.190 | 18.720 | 17.190 | 18.410 | 18.410 | 2,552,564 |
| 2026-09-09 | 17.450 | 17.950 | 17.290 | 17.660 | 17.660 | 1,217,229 |
| 2026-09-08 | 17.020 | 17.440 | 16.910 | 17.150 | 17.150 | 1,155,113 |
| 2026-09-07 | 16.850 | 17.400 | 16.620 | 17.130 | 17.130 | 1,521,703 |
| 2026-09-04 | 16.510 | 17.210 | 16.470 | 16.990 | 16.990 | 2,031,543 |
| 2026-09-03 | 16.410 | 16.750 | 16.170 | 16.320 | 16.320 | 1,139,847 |
| 2026-09-02 | 16.530 | 16.810 | 16.160 | 16.400 | 16.400 | 1,183,211 |
| 2026-09-01 | 16.400 | 17.160 | 16.000 | 17.110 | 17.110 | 1,434,172 |
| 2026-08-31 | 16.600 | 16.760 | 16.230 | 16.540 | 16.540 | 1,473,367 |
| 2026-08-28 | 17.290 | 17.670 | 16.790 | 16.860 | 16.860 | 1,725,551 |
| 2026-08-27 | 17.870 | 18.090 | 16.810 | 17.060 | 17.060 | 1,467,702 |
| 2026-08-26 | 17.290 | 17.730 | 17.130 | 17.510 | 17.510 | 1,093,134 |
| 2026-08-25 | 17.200 | 17.880 | 16.710 | 17.520 | 17.520 | 1,864,363 |
| 2026-08-24 | 18.210 | 18.580 | 17.300 | 17.460 | 17.460 | 1,993,014 |
| 2026-08-21 | 20.000 | 20.425 | 17.870 | 18.380 | 18.380 | 3,378,842 |
| 2026-08-20 | 22.270 | 22.600 | 18.600 | 19.310 | 19.310 | 5,074,410 |
| 2026-08-19 | 19.990 | 20.470 | 19.540 | 20.340 | 20.340 | 1,789,284 |
| 2026-08-18 | 21.050 | 21.590 | 20.830 | 20.840 | 20.840 | 1,133,761 |
| 2026-08-17 | 21.660 | 21.850 | 21.170 | 21.430 | 21.430 | 1,417,301 |
| 2026-08-14 | 21.800 | 22.140 | 20.860 | 21.480 | 21.480 | 1,127,220 |
| 2026-08-13 | 21.910 | 22.980 | 21.350 | 21.680 | 21.680 | 1,562,027 |
| 2026-08-12 | 20.000 | 20.660 | 19.700 | 20.660 | 20.660 | 952,319 |
| 2026-08-11 | 19.750 | 20.190 | 19.250 | 19.920 | 19.920 | 848,563 |
| 2026-08-10 | 20.070 | 20.280 | 19.790 | 19.920 | 19.920 | 490,414 |
| 2026-08-07 | 19.930 | 20.290 | 19.740 | 20.180 | 20.180 | 747,701 |
| 2026-08-06 | 19.280 | 20.200 | 18.890 | 20.160 | 20.160 | 1,668,350 |
| 2026-08-05 | 19.120 | 20.160 | 19.100 | 19.530 | 19.530 | 1,599,818 |
| 2026-08-04 | 18.910 | 19.280 | 18.650 | 18.970 | 18.970 | 1,822,757 |
| 2026-08-03 | 18.010 | 18.050 | 17.390 | 17.940 | 17.940 | 1,194,950 |
| 2026-07-31 | 17.970 | 18.120 | 17.460 | 18.100 | 18.100 | 2,528,897 |
| 2026-07-30 | 15.530 | 16.800 | 15.330 | 16.230 | 16.230 | 3,107,237 |
| 2026-07-29 | 17.400 | 18.070 | 15.910 | 16.350 | 16.350 | 3,180,345 |
| 2026-07-28 | 18.740 | 19.040 | 17.750 | 17.850 | 17.850 | 1,381,622 |
| 2026-07-27 | 18.880 | 19.080 | 18.450 | 18.960 | 18.960 | 802,329 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.