Megaport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	15.200	15.320	14.930	15.080	15.080	174,042
2025-08-12	15.030	15.210	14.940	15.150	15.150	424,170
2025-08-11	15.150	15.190	14.795	15.190	15.190	376,479
2025-08-08	15.280	15.480	14.980	15.290	15.290	293,974
2025-08-07	15.260	15.550	15.155	15.480	15.480	280,857
2025-08-06	15.020	15.235	14.810	15.220	15.220	381,766
2025-08-05	15.180	15.550	15.000	15.180	15.180	511,487
2025-08-04	14.680	14.870	14.580	14.750	14.750	475,531
2025-08-01	14.850	15.040	14.490	15.030	15.030	633,480
2025-07-31	14.560	15.290	14.455	15.060	15.060	868,980
2025-07-30	14.560	14.760	14.360	14.590	14.590	467,616
2025-07-29	14.500	14.590	14.250	14.560	14.560	415,033
2025-07-28	14.640	14.800	14.550	14.660	14.660	369,754
2025-07-25	14.670	14.930	14.630	14.630	14.630	398,510
2025-07-24	14.540	14.940	14.450	14.690	14.690	635,446
2025-07-23	14.440	14.620	14.200	14.440	14.440	437,057
2025-07-22	14.210	14.510	13.970	14.470	14.470	478,550
2025-07-21	14.530	14.640	14.160	14.240	14.240	384,592
2025-07-18	14.490	14.710	14.440	14.630	14.630	449,363
2025-07-17	14.190	14.440	14.020	14.430	14.430	586,064
2025-07-16	13.140	14.130	13.000	14.050	14.050	463,413
2025-07-15	13.150	13.350	13.060	13.220	13.220	257,859
2025-07-14	12.710	13.100	12.630	13.000	13.000	308,417
2025-07-11	12.860	13.130	12.820	12.900	12.900	410,193
2025-07-10	13.250	13.300	12.800	12.860	12.860	530,249
2025-07-09	13.210	13.300	12.930	13.130	13.130	734,217
2025-07-08	13.440	13.480	13.190	13.280	13.280	663,701
2025-07-07	13.460	13.630	13.300	13.490	13.490	641,967
2025-07-04	13.900	13.970	13.410	13.480	13.480	336,544
2025-07-03	13.850	13.990	13.550	13.680	13.680	431,761
2025-07-02	14.170	14.380	13.680	13.950	13.950	457,355
2025-07-01	14.280	14.540	14.070	14.110	14.110	819,701
2025-06-30	14.200	14.580	14.130	14.440	14.440	638,926
2025-06-27	13.610	14.300	13.550	14.170	14.170	540,098
2025-06-26	13.420	13.640	13.200	13.480	13.480	504,189
2025-06-25	13.520	13.640	13.390	13.420	13.420	382,039
2025-06-24	13.500	13.760	13.450	13.460	13.460	450,951
2025-06-23	13.200	13.480	13.100	13.400	13.400	413,229
2025-06-20	13.510	13.620	13.240	13.440	13.440	686,252
2025-06-19	13.920	14.130	13.050	13.290	13.290	957,185
2025-06-18	13.890	14.280	13.690	14.140	14.140	671,797
2025-06-17	14.000	14.200	13.960	14.110	14.110	411,789
2025-06-16	13.840	14.180	13.680	14.000	14.000	726,432
2025-06-13	13.980	14.000	13.510	13.900	13.900	613,278
2025-06-12	14.070	14.290	13.890	14.030	14.030	685,396
2025-06-11	14.100	14.370	13.970	14.020	14.020	867,434
2025-06-10	13.830	14.170	13.740	13.960	13.960	654,228
2025-06-06	13.900	13.920	13.590	13.750	13.750	624,393
2025-06-05	13.670	13.950	13.450	13.900	13.900	640,227
2025-06-04	13.640	13.770	13.520	13.560	13.560	589,197
2025-06-03	13.590	13.750	13.270	13.450	13.450	876,231
2025-06-02	13.690	13.990	13.450	13.450	13.450	701,815
2025-05-30	13.750	13.800	13.420	13.520	13.520	676,548
2025-05-29	13.700	14.000	13.640	13.950	13.950	599,357
2025-05-28	13.320	13.630	13.280	13.550	13.550	625,152
2025-05-27	12.940	13.380	12.870	13.090	13.090	525,803
2025-05-26	12.830	13.050	12.630	12.910	12.910	477,043
2025-05-23	12.490	12.950	12.430	12.900	12.900	429,102
2025-05-22	12.270	12.470	12.100	12.370	12.370	676,533
2025-05-21	12.470	12.590	12.250	12.390	12.390	613,285

← NewerPage 6 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.