Megaport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.470	12.590	12.250	12.390	12.390	613,285
2025-05-20	12.550	12.660	12.285	12.400	12.400	579,642
2025-05-19	12.740	12.820	12.290	12.380	12.380	402,324
2025-05-16	12.820	12.970	12.570	12.680	12.680	446,582
2025-05-15	13.050	13.140	12.560	12.820	12.820	732,116
2025-05-14	12.600	13.130	12.600	13.020	13.020	558,044
2025-05-13	12.000	12.700	11.970	12.560	12.560	1,166,995
2025-05-12	11.680	11.940	11.540	11.930	11.930	358,215
2025-05-09	11.260	11.710	11.200	11.680	11.680	1,452,867
2025-05-08	11.220	11.300	11.110	11.240	11.240	496,670
2025-05-07	11.320	11.340	11.100	11.130	11.130	458,837
2025-05-06	11.410	11.580	11.230	11.270	11.270	325,859
2025-05-05	11.660	11.870	11.200	11.260	11.260	485,358
2025-05-02	11.620	11.810	11.530	11.570	11.570	1,035,752
2025-05-01	11.530	11.810	11.500	11.710	11.710	801,536
2025-04-30	11.070	11.470	10.910	11.420	11.420	875,772
2025-04-29	10.690	11.130	10.630	11.040	11.040	591,443
2025-04-28	10.610	11.090	10.590	10.690	10.690	746,135
2025-04-24	10.510	10.750	10.480	10.480	10.480	593,743
2025-04-23	10.180	10.380	10.070	10.380	10.380	610,502
2025-04-22	9.850	9.910	9.670	9.860	9.860	432,049
2025-04-17	9.800	10.060	9.770	10.040	10.040	541,177
2025-04-16	10.180	10.215	9.840	9.840	9.840	498,017
2025-04-15	9.930	10.030	9.810	10.020	10.020	452,344
2025-04-14	10.000	10.140	9.880	10.010	10.010	507,550
2025-04-11	9.720	10.000	9.500	9.950	9.950	637,933
2025-04-10	10.210	10.320	9.850	10.000	10.000	1,015,358
2025-04-09	8.910	9.110	8.730	8.960	8.960	1,049,110
2025-04-08	8.880	9.330	8.800	9.310	9.310	877,927
2025-04-07	8.500	8.760	8.220	8.660	8.660	2,151,160
2025-04-04	9.600	9.690	9.130	9.170	9.170	751,419
2025-04-03	9.860	10.060	9.780	9.990	9.990	505,009
2025-04-02	10.190	10.320	9.910	10.210	10.210	490,857
2025-04-01	9.860	9.990	9.790	9.790	9.790	463,362
2025-03-31	9.770	9.840	9.530	9.630	9.630	986,577
2025-03-28	10.060	10.210	9.960	10.040	10.040	701,772
2025-03-27	10.310	10.380	9.990	10.200	10.200	905,854
2025-03-26	10.760	10.900	10.440	10.530	10.530	625,648
2025-03-25	10.560	10.980	10.560	10.710	10.710	565,031
2025-03-24	10.630	10.720	10.460	10.500	10.500	461,964
2025-03-21	10.700	10.720	10.500	10.570	10.570	593,528
2025-03-20	10.560	10.730	10.330	10.690	10.690	998,392
2025-03-19	10.300	10.560	10.290	10.400	10.400	733,395
2025-03-18	10.060	10.400	9.960	10.370	10.370	916,180
2025-03-17	10.160	10.260	9.910	9.920	9.920	596,265
2025-03-14	10.000	10.060	9.820	9.950	9.950	664,798
2025-03-13	10.300	10.320	9.800	9.910	9.910	973,703
2025-03-12	10.240	10.310	9.920	10.140	10.140	1,333,788
2025-03-11	10.450	10.450	10.200	10.260	10.260	1,287,989
2025-03-10	10.750	10.840	10.540	10.600	10.600	480,963
2025-03-07	10.820	10.930	10.660	10.830	10.830	725,164
2025-03-06	11.050	11.130	10.730	11.090	11.090	835,216
2025-03-05	11.480	11.510	11.020	11.020	11.020	846,642
2025-03-04	11.120	11.340	10.870	11.280	11.280	840,852
2025-03-03	11.140	11.350	10.700	11.290	11.290	1,221,695
2025-02-28	11.110	11.160	10.700	11.120	11.120	1,292,548
2025-02-27	11.350	11.490	11.240	11.270	11.270	792,124
2025-02-26	11.160	11.220	11.020	11.220	11.220	633,434
2025-02-25	11.240	11.410	11.070	11.370	11.370	1,050,267
2025-02-24	11.070	11.540	10.960	11.350	11.350	1,277,749

← NewerPage 7 of 22 · 1,268 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.