Megaport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.600	11.600	11.325	11.410	11.410	374,218
2026-02-02	11.390	11.440	10.970	11.370	11.370	835,670
2026-01-30	11.880	11.955	11.545	11.590	11.590	676,288
2026-01-29	12.400	12.500	11.920	11.950	11.950	575,316
2026-01-28	12.950	13.000	12.180	12.390	12.390	660,707
2026-01-27	12.680	12.945	12.500	12.810	12.810	654,441
2026-01-23	12.330	12.490	12.130	12.420	12.420	591,120
2026-01-22	12.250	12.500	12.110	12.420	12.420	500,362
2026-01-21	11.950	12.350	11.810	12.310	12.310	654,095
2026-01-20	11.790	12.330	11.710	12.330	12.330	569,121
2026-01-19	12.300	12.400	11.900	11.960	11.960	571,321
2026-01-16	12.020	12.390	12.020	12.390	12.390	553,717
2026-01-15	12.160	12.640	11.910	11.930	11.930	616,725
2026-01-14	12.410	12.695	12.300	12.420	12.420	355,422
2026-01-13	12.470	12.720	12.370	12.410	12.410	549,494
2026-01-12	12.450	12.550	12.260	12.410	12.410	392,318
2026-01-09	12.570	12.740	12.325	12.340	12.340	360,984
2026-01-08	12.360	12.650	12.310	12.550	12.550	502,898
2026-01-07	12.100	12.390	12.020	12.380	12.380	483,705
2026-01-06	12.120	12.490	11.960	12.010	12.010	436,803
2026-01-05	12.320	12.410	11.930	12.030	12.030	360,275
2026-01-02	12.180	12.420	11.990	12.320	12.320	296,109
2025-12-31	12.160	12.190	12.045	12.170	12.170	172,345
2025-12-30	12.640	12.640	12.160	12.220	12.220	285,770
2025-12-29	12.650	12.740	12.370	12.440	12.440	277,101
2025-12-24	12.700	12.720	12.450	12.550	12.550	195,049
2025-12-23	12.940	13.000	12.680	12.700	12.700	524,399
2025-12-22	12.800	13.120	12.750	12.900	12.900	487,193
2025-12-19	12.330	12.590	12.210	12.590	12.590	3,858,013
2025-12-18	12.000	12.170	11.840	12.130	12.130	1,091,528
2025-12-17	12.500	12.595	12.180	12.350	12.350	790,685
2025-12-16	12.640	12.700	12.165	12.500	12.500	1,424,428
2025-12-15	12.800	12.800	12.510	12.650	12.650	764,097
2025-12-12	13.620	13.700	13.020	13.170	13.170	761,611
2025-12-11	13.370	14.050	13.215	13.290	13.290	754,586
2025-12-10	13.570	13.780	13.410	13.710	13.710	688,196
2025-12-09	13.200	13.540	13.200	13.290	13.290	427,315
2025-12-08	12.950	13.630	12.940	13.430	13.430	691,968
2025-12-05	12.990	13.475	12.870	13.240	13.240	663,668
2025-12-04	13.130	13.140	12.620	12.800	12.800	1,599,873
2025-12-03	13.880	13.890	12.820	12.980	12.980	2,418,992
2025-12-02	14.100	14.310	13.330	13.850	13.850	962,830
2025-12-01	13.930	14.300	13.860	14.040	14.040	613,594
2025-11-28	14.360	14.655	14.280	14.300	14.300	1,310,524
2025-11-27	14.320	14.730	14.300	14.390	14.390	700,771
2025-11-26	14.150	14.540	14.030	14.240	14.240	874,766
2025-11-25	13.650	14.090	13.500	13.870	13.870	1,204,542
2025-11-24	13.000	13.590	12.800	13.420	13.420	1,303,091
2025-11-21	12.520	12.730	11.730	12.690	12.690	1,970,261
2025-11-20	13.320	13.760	13.210	13.210	13.210	1,708,400
2025-11-19	13.460	13.590	12.780	12.850	12.850	2,276,762
2025-11-18	13.860	14.170	13.470	13.610	13.610	1,120,613
2025-11-17	13.930	14.160	13.600	14.160	14.160	1,050,394
2025-11-14	14.260	14.400	13.590	13.720	13.720	1,511,973
2025-11-13	15.480	15.530	15.000	15.180	15.180	932,811
2025-11-12	16.950	16.990	14.590	15.050	15.050	1,800,688
2025-11-11	15.300	15.300	15.300	15.300	15.300	0
2025-11-10	15.290	15.460	15.150	15.300	15.300	323,080
2025-11-07	15.240	15.620	14.720	14.810	14.810	675,864
2025-11-06	16.120	16.410	15.660	15.660	15.660	480,133

← NewerPage 4 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.