Megaport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	17.190	17.250	15.810	15.810	15.810	855,985
2025-11-04	17.450	17.870	17.390	17.500	17.500	504,200
2025-11-03	16.520	17.710	16.520	17.710	17.710	732,491
2025-10-31	16.280	16.730	16.090	16.460	16.460	688,973
2025-10-30	15.610	16.635	15.560	16.350	16.350	765,096
2025-10-29	15.970	16.240	15.720	15.720	15.720	734,491
2025-10-28	15.870	16.070	15.720	15.970	15.970	376,602
2025-10-27	15.360	16.130	15.350	15.960	15.960	619,334
2025-10-24	15.220	15.340	15.000	15.310	15.310	410,493
2025-10-23	14.640	15.270	14.640	15.120	15.120	490,513
2025-10-22	14.830	15.110	14.550	15.050	15.050	371,973
2025-10-21	14.610	15.075	14.610	14.880	14.880	368,998
2025-10-20	14.480	14.710	14.410	14.480	14.480	262,170
2025-10-17	14.550	14.720	14.320	14.500	14.500	417,481
2025-10-16	14.540	14.780	14.170	14.530	14.530	535,242
2025-10-15	14.620	14.640	14.250	14.470	14.470	307,500
2025-10-14	14.740	14.890	14.400	14.480	14.480	390,594
2025-10-13	14.700	14.980	14.445	14.690	14.690	449,440
2025-10-10	14.900	15.160	14.800	15.130	15.130	375,683
2025-10-09	15.640	15.670	14.840	14.850	14.850	675,652
2025-10-08	15.880	15.920	15.400	15.420	15.420	339,511
2025-10-07	16.000	16.080	15.590	15.840	15.840	669,514
2025-10-06	15.900	15.930	15.470	15.760	15.760	257,186
2025-10-03	15.780	15.860	15.375	15.860	15.860	476,680
2025-10-02	15.600	15.700	15.360	15.570	15.570	328,574
2025-10-01	15.800	15.950	15.450	15.500	15.500	286,479
2025-09-30	15.880	16.010	15.700	15.770	15.770	334,581
2025-09-29	15.840	16.100	15.750	16.000	16.000	294,871
2025-09-26	16.500	16.510	15.720	15.870	15.870	610,853
2025-09-25	16.190	17.000	16.140	16.720	16.720	634,581
2025-09-24	16.240	16.460	16.165	16.460	16.460	729,183
2025-09-23	15.680	16.440	15.620	16.440	16.440	681,041
2025-09-22	15.540	16.100	15.520	15.520	15.520	727,695
2025-09-19	14.810	15.180	14.800	15.010	15.010	2,915,148
2025-09-18	14.430	14.645	14.235	14.630	14.630	581,514
2025-09-17	14.600	14.600	14.240	14.450	14.450	487,432
2025-09-16	14.770	14.815	14.550	14.630	14.630	818,731
2025-09-15	14.760	14.820	14.360	14.660	14.660	548,841
2025-09-12	14.970	15.200	14.710	14.890	14.890	567,273
2025-09-11	14.580	14.980	14.530	14.740	14.740	604,516
2025-09-10	14.810	15.300	14.700	14.970	14.970	528,945
2025-09-09	14.100	14.620	14.035	14.550	14.550	901,640
2025-09-08	13.820	14.300	13.695	14.100	14.100	914,738
2025-09-05	13.900	14.200	13.640	14.090	14.090	950,109
2025-09-04	14.990	15.170	13.930	14.040	14.040	1,643,688
2025-09-03	15.700	15.810	14.940	14.990	14.990	686,078
2025-09-02	16.040	16.120	15.500	15.740	15.740	897,763
2025-09-01	16.300	16.370	15.595	16.040	16.040	558,393
2025-08-29	16.530	16.760	16.215	16.440	16.440	1,096,303
2025-08-28	16.610	16.720	16.150	16.240	16.240	469,826
2025-08-27	16.150	16.610	15.840	16.530	16.530	618,586
2025-08-26	15.910	16.250	15.465	16.190	16.190	1,704,377
2025-08-25	14.420	16.100	14.410	16.080	16.080	1,367,554
2025-08-22	14.470	14.680	13.760	14.200	14.200	1,181,544
2025-08-21	11.860	15.080	11.520	14.300	14.300	5,102,757
2025-08-20	15.110	15.110	14.630	14.800	14.800	556,138
2025-08-19	15.050	15.260	14.930	15.100	15.100	520,402
2025-08-18	14.990	15.210	14.910	15.170	15.170	371,365
2025-08-15	14.900	15.080	14.500	14.820	14.820	704,852
2025-08-14	15.100	15.240	14.880	15.010	15.010	362,013

← NewerPage 5 of 22 · 1,267 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.