Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.200 | 9.500 | 9.130 | 9.160 | 9.160 | 2,111,505 |
| 2026-04-29 | 8.880 | 9.250 | 8.790 | 9.060 | 9.060 | 2,062,086 |
| 2026-04-28 | 9.420 | 9.450 | 8.870 | 8.930 | 8.930 | 1,718,452 |
| 2026-04-27 | 9.430 | 9.730 | 9.120 | 9.340 | 9.340 | 2,591,238 |
| 2026-04-24 | 8.550 | 8.900 | 8.490 | 8.890 | 8.890 | 1,227,790 |
| 2026-04-23 | 8.770 | 9.060 | 8.640 | 8.810 | 8.810 | 2,039,736 |
| 2026-04-22 | 8.720 | 8.880 | 8.530 | 8.770 | 8.770 | 1,445,309 |
| 2026-04-21 | 8.650 | 8.910 | 8.620 | 8.770 | 8.770 | 1,638,271 |
| 2026-04-20 | 8.400 | 8.650 | 8.250 | 8.570 | 8.570 | 1,472,194 |
| 2026-04-17 | 8.180 | 8.610 | 8.170 | 8.490 | 8.490 | 2,837,801 |
| 2026-04-16 | 7.880 | 8.180 | 7.775 | 8.160 | 8.160 | 2,612,659 |
| 2026-04-15 | 7.400 | 7.660 | 7.200 | 7.570 | 7.570 | 1,914,099 |
| 2026-04-14 | 7.160 | 7.320 | 6.935 | 7.170 | 7.170 | 1,751,480 |
| 2026-04-13 | 6.530 | 6.920 | 6.400 | 6.860 | 6.860 | 2,256,664 |
| 2026-04-10 | 6.680 | 6.880 | 6.550 | 6.710 | 6.710 | 2,915,903 |
| 2026-04-09 | 7.140 | 7.230 | 6.790 | 6.850 | 6.850 | 2,063,392 |
| 2026-04-08 | 7.460 | 7.520 | 7.300 | 7.430 | 7.430 | 3,694,509 |
| 2026-04-07 | 7.070 | 7.240 | 7.010 | 7.110 | 7.110 | 3,123,741 |
| 2026-04-02 | 7.310 | 7.370 | 6.870 | 6.900 | 6.900 | 1,591,332 |
| 2026-04-01 | 7.500 | 7.570 | 7.290 | 7.410 | 7.410 | 1,493,056 |
| 2026-03-31 | 7.070 | 7.410 | 6.950 | 7.250 | 7.250 | 1,694,627 |
| 2026-03-30 | 7.110 | 7.170 | 6.820 | 7.030 | 7.030 | 2,081,082 |
| 2026-03-27 | 7.180 | 7.410 | 6.980 | 7.380 | 7.380 | 1,389,674 |
| 2026-03-26 | 7.900 | 7.910 | 7.260 | 7.330 | 7.330 | 1,500,686 |
| 2026-03-25 | 7.520 | 8.030 | 7.520 | 7.940 | 7.940 | 1,386,996 |
| 2026-03-24 | 7.700 | 7.750 | 7.450 | 7.550 | 7.550 | 1,116,486 |
| 2026-03-23 | 7.250 | 7.500 | 7.150 | 7.470 | 7.470 | 727,661 |
| 2026-03-20 | 7.500 | 7.740 | 7.440 | 7.440 | 7.440 | 2,263,634 |
| 2026-03-19 | 7.430 | 7.440 | 7.160 | 7.440 | 7.440 | 1,387,471 |
| 2026-03-18 | 7.450 | 7.700 | 7.310 | 7.630 | 7.630 | 1,048,646 |
| 2026-03-17 | 7.650 | 7.650 | 7.260 | 7.380 | 7.380 | 996,724 |
| 2026-03-16 | 7.440 | 7.680 | 7.355 | 7.470 | 7.470 | 955,284 |
| 2026-03-13 | 7.600 | 7.700 | 7.410 | 7.660 | 7.660 | 862,031 |
| 2026-03-12 | 7.750 | 7.800 | 7.340 | 7.510 | 7.510 | 2,174,233 |
| 2026-03-11 | 8.000 | 8.010 | 7.710 | 7.860 | 7.860 | 1,298,443 |
| 2026-03-10 | 8.110 | 8.240 | 7.810 | 8.010 | 8.010 | 1,038,473 |
| 2026-03-09 | 7.950 | 8.050 | 7.675 | 7.910 | 7.910 | 1,214,843 |
| 2026-03-06 | 7.950 | 8.480 | 7.860 | 8.340 | 8.340 | 1,845,059 |
| 2026-03-05 | 8.010 | 8.070 | 7.750 | 7.930 | 7.930 | 2,276,385 |
| 2026-03-04 | 8.190 | 8.270 | 7.640 | 7.680 | 7.680 | 1,683,483 |
| 2026-03-03 | 8.480 | 8.630 | 7.930 | 8.080 | 8.080 | 1,066,940 |
| 2026-03-02 | 8.500 | 8.540 | 8.210 | 8.310 | 8.310 | 921,833 |
| 2026-02-27 | 8.900 | 9.050 | 8.660 | 8.790 | 8.790 | 2,043,615 |
| 2026-02-26 | 8.370 | 9.230 | 8.370 | 9.120 | 9.120 | 2,325,420 |
| 2026-02-25 | 7.750 | 8.100 | 7.560 | 8.100 | 8.100 | 3,029,807 |
| 2026-02-24 | 8.130 | 8.230 | 7.360 | 7.380 | 7.380 | 3,757,286 |
| 2026-02-23 | 9.650 | 9.810 | 7.960 | 7.960 | 7.960 | 2,960,684 |
| 2026-02-20 | 10.560 | 10.780 | 9.560 | 9.650 | 9.650 | 3,362,020 |
| 2026-02-19 | 11.270 | 11.390 | 10.670 | 10.940 | 10.940 | 1,423,732 |
| 2026-02-18 | 10.930 | 11.370 | 10.920 | 11.180 | 11.180 | 642,349 |
| 2026-02-17 | 10.990 | 10.990 | 10.760 | 10.920 | 10.920 | 475,961 |
| 2026-02-16 | 10.710 | 11.120 | 10.650 | 10.920 | 10.920 | 578,975 |
| 2026-02-13 | 10.700 | 11.030 | 10.480 | 10.720 | 10.720 | 872,446 |
| 2026-02-12 | 10.910 | 11.050 | 10.700 | 11.020 | 11.020 | 747,473 |
| 2026-02-11 | 11.080 | 11.705 | 10.870 | 11.580 | 11.580 | 667,653 |
| 2026-02-10 | 11.090 | 11.330 | 10.875 | 11.120 | 11.120 | 603,419 |
| 2026-02-09 | 10.620 | 11.040 | 10.620 | 10.840 | 10.840 | 856,428 |
| 2026-02-06 | 10.500 | 10.600 | 9.900 | 10.300 | 10.300 | 1,458,129 |
| 2026-02-05 | 10.920 | 11.280 | 10.880 | 10.920 | 10.920 | 476,402 |
| 2026-02-04 | 11.140 | 11.140 | 10.585 | 10.850 | 10.850 | 923,738 |
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.