Megaport Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.880	18.930	18.180	18.470	18.470	1,042,095
2026-07-23	19.300	19.430	18.450	19.090	19.090	1,328,740
2026-07-22	19.280	19.650	19.000	19.110	19.110	1,421,353
2026-07-21	18.050	19.000	17.870	18.950	18.950	2,258,298
2026-07-20	18.200	18.460	17.830	18.030	18.030	1,795,931
2026-07-17	19.810	19.870	18.230	18.230	18.230	2,086,115
2026-07-16	20.170	20.490	19.645	19.920	19.920	904,420
2026-07-15	20.330	20.835	20.250	20.400	20.400	1,401,035
2026-07-14	19.600	20.070	19.080	19.900	19.900	1,165,058
2026-07-13	19.990	20.380	19.450	19.950	19.950	1,416,123
2026-07-10	20.140	20.890	19.920	20.080	20.080	2,173,285
2026-07-09	19.870	20.650	19.090	20.140	20.140	1,796,193
2026-07-08	18.570	19.430	18.210	19.080	19.080	1,864,071
2026-07-07	19.060	19.860	18.720	18.950	18.950	1,881,981
2026-07-06	19.010	19.370	18.400	18.850	18.850	2,123,899
2026-07-03	19.350	19.680	18.760	19.190	19.190	2,852,442
2026-07-02	19.080	20.200	18.000	19.750	19.750	3,381,158
2026-07-01	21.940	22.220	20.020	20.770	20.770	2,150,636
2026-06-30	20.440	21.580	20.150	21.580	21.580	1,574,534
2026-06-29	20.930	21.250	20.220	20.290	20.290	1,343,884
2026-06-26	20.600	20.735	19.840	20.260	20.260	1,149,851
2026-06-25	21.100	21.300	20.840	20.950	20.950	1,106,619
2026-06-24	20.130	20.860	19.640	20.860	20.860	1,994,929
2026-06-23	20.800	21.340	20.180	20.260	20.260	1,868,000
2026-06-22	20.670	21.660	20.530	21.350	21.350	1,813,659
2026-06-19	20.770	21.080	20.585	20.940	20.940	1,929,556
2026-06-18	20.250	20.820	19.960	20.740	20.740	2,125,855
2026-06-17	19.100	19.990	19.050	19.830	19.830	890,595
2026-06-16	19.050	19.550	19.020	19.430	19.430	1,667,224
2026-06-15	18.890	19.730	18.680	19.290	19.290	2,237,870
2026-06-12	19.350	19.690	18.540	18.880	18.880	2,244,054
2026-06-11	18.000	18.820	17.950	18.700	18.700	2,357,444
2026-06-10	18.100	19.070	17.930	18.050	18.050	2,518,972
2026-06-09	17.550	19.250	17.090	19.040	19.040	4,716,847
2026-06-05	20.050	21.160	17.660	18.480	18.480	8,893,554
2026-06-04	16.044	16.044	16.044	16.044	16.044	0
2026-06-03	16.044	16.044	16.044	16.044	16.044	0
2026-06-02	16.044	16.044	16.044	16.044	16.044	0
2026-06-01	14.962	16.044	14.779	16.044	16.044	2,033,305
2026-05-29	15.100	15.560	14.690	15.520	15.520	3,343,706
2026-05-28	14.540	15.160	14.330	14.730	14.730	2,126,304
2026-05-27	14.130	15.530	14.040	14.980	14.980	4,249,492
2026-05-26	13.530	13.920	13.340	13.790	13.790	1,592,406
2026-05-25	13.000	13.680	12.980	13.530	13.530	1,313,567
2026-05-22	12.830	13.140	12.730	13.050	13.050	981,508
2026-05-21	12.730	13.230	12.590	12.830	12.830	810,204
2026-05-20	12.590	12.770	12.280	12.380	12.380	833,169
2026-05-19	13.200	13.270	12.430	12.600	12.600	1,166,439
2026-05-18	12.980	13.005	12.540	12.870	12.870	1,086,142
2026-05-15	12.990	13.280	12.850	12.880	12.880	2,113,442
2026-05-14	12.100	13.510	11.870	12.580	12.580	6,252,197
2026-05-13	9.450	9.880	9.410	9.850	9.850	964,509
2026-05-12	9.850	10.100	9.700	9.850	9.850	2,240,692
2026-05-11	9.650	10.140	9.480	10.100	10.100	1,180,609
2026-05-08	9.890	10.090	9.720	9.860	9.860	2,001,870
2026-05-07	9.250	10.030	9.210	10.030	10.030	1,652,609
2026-05-06	9.110	9.280	8.870	9.170	9.170	1,250,645
2026-05-05	8.990	9.150	8.880	8.970	8.970	678,729
2026-05-04	8.990	9.130	8.920	9.010	9.010	707,017
2026-05-01	9.300	9.490	8.910	8.940	8.940	872,944

← NewerPage 2 of 22 · 1,265 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.