Megaport Limited (ASX:MP1)
Australia
· Delayed Price · Currency is AUD 13.24
+0.44 (3.44%)
At close: Dec 5, 2025
Megaport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.99 | 13.48 | 12.87 | 13.24 | 13.24 | 3.44% | 663,668 |
| Dec 4, 2025 | 13.13 | 13.14 | 12.62 | 12.80 | 12.80 | -1.39% | 1,575,893 |
| Dec 3, 2025 | 13.88 | 13.89 | 12.82 | 12.98 | 12.98 | -6.28% | 2,418,992 |
| Dec 2, 2025 | 14.10 | 14.31 | 13.33 | 13.85 | 13.85 | -1.35% | 962,830 |
| Dec 1, 2025 | 13.93 | 14.30 | 13.86 | 14.04 | 14.04 | -1.82% | 613,594 |
| Nov 28, 2025 | 14.36 | 14.66 | 14.28 | 14.30 | 14.30 | -0.63% | 1,310,524 |
| Nov 27, 2025 | 14.32 | 14.73 | 14.30 | 14.39 | 14.39 | 1.05% | 700,771 |
| Nov 26, 2025 | 14.15 | 14.54 | 14.03 | 14.24 | 14.24 | 2.67% | 874,766 |
| Nov 25, 2025 | 13.65 | 14.09 | 13.50 | 13.87 | 13.87 | 3.35% | 1,204,542 |
| Nov 24, 2025 | 13.00 | 13.59 | 12.80 | 13.42 | 13.42 | 5.75% | 1,303,091 |
| Nov 21, 2025 | 12.52 | 12.73 | 11.73 | 12.69 | 12.69 | -3.94% | 1,970,261 |
| Nov 20, 2025 | 13.32 | 13.76 | 13.21 | 13.21 | 13.21 | 2.80% | 1,708,400 |
| Nov 19, 2025 | 13.46 | 13.59 | 12.78 | 12.85 | 12.85 | -5.58% | 2,276,762 |
| Nov 18, 2025 | 13.86 | 14.17 | 13.47 | 13.61 | 13.61 | -3.88% | 1,120,613 |
| Nov 17, 2025 | 13.93 | 14.16 | 13.60 | 14.16 | 14.16 | 3.21% | 1,050,394 |
| Nov 14, 2025 | 14.26 | 14.40 | 13.59 | 13.72 | 13.72 | -9.62% | 1,511,973 |
| Nov 13, 2025 | 15.48 | 15.53 | 15.00 | 15.18 | 15.18 | 0.86% | 932,811 |
| Nov 12, 2025 | 16.95 | 16.99 | 14.59 | 15.05 | 15.05 | -1.63% | 1,800,688 |
| Nov 10, 2025 | 15.02 | 15.46 | 15.02 | 15.30 | 15.30 | 3.31% | 323,080 |
| Nov 7, 2025 | 15.24 | 15.62 | 14.72 | 14.81 | 14.81 | -5.43% | 675,864 |
| Nov 6, 2025 | 16.12 | 16.41 | 15.66 | 15.66 | 15.66 | -0.95% | 480,133 |
| Nov 5, 2025 | 17.19 | 17.25 | 15.81 | 15.81 | 15.81 | -9.66% | 855,985 |
| Nov 4, 2025 | 17.45 | 17.87 | 17.39 | 17.50 | 17.50 | -1.19% | 504,200 |
| Nov 3, 2025 | 16.52 | 17.71 | 16.52 | 17.71 | 17.71 | 7.59% | 772,491 |
| Oct 31, 2025 | 16.28 | 16.73 | 16.09 | 16.46 | 16.46 | 0.67% | 688,973 |
| Oct 30, 2025 | 15.61 | 16.64 | 15.56 | 16.35 | 16.35 | 4.01% | 765,096 |
| Oct 29, 2025 | 15.97 | 16.24 | 15.72 | 15.72 | 15.72 | -1.57% | 734,491 |
| Oct 28, 2025 | 15.87 | 16.07 | 15.72 | 15.97 | 15.97 | 0.06% | 376,602 |
| Oct 27, 2025 | 15.36 | 16.13 | 15.35 | 15.96 | 15.96 | 4.25% | 619,334 |
| Oct 24, 2025 | 15.22 | 15.34 | 15.00 | 15.31 | 15.31 | 1.26% | 410,493 |
| Oct 23, 2025 | 14.64 | 15.27 | 14.64 | 15.12 | 15.12 | 0.47% | 490,513 |
| Oct 22, 2025 | 14.83 | 15.11 | 14.55 | 15.05 | 15.05 | 1.14% | 371,973 |
| Oct 21, 2025 | 14.61 | 15.08 | 14.61 | 14.88 | 14.88 | 2.76% | 368,998 |
| Oct 20, 2025 | 14.48 | 14.71 | 14.41 | 14.48 | 14.48 | -0.14% | 262,170 |
| Oct 17, 2025 | 14.55 | 14.72 | 14.32 | 14.50 | 14.50 | -0.21% | 417,481 |
| Oct 16, 2025 | 14.54 | 14.78 | 14.17 | 14.53 | 14.53 | 0.41% | 535,242 |
| Oct 15, 2025 | 14.62 | 14.64 | 14.25 | 14.47 | 14.47 | -0.07% | 307,500 |
| Oct 14, 2025 | 14.74 | 14.89 | 14.40 | 14.48 | 14.48 | -1.43% | 390,594 |
| Oct 13, 2025 | 14.70 | 14.98 | 14.45 | 14.69 | 14.69 | -2.91% | 449,440 |
| Oct 10, 2025 | 14.90 | 15.16 | 14.80 | 15.13 | 15.13 | 1.89% | 375,683 |
| Oct 9, 2025 | 15.64 | 15.67 | 14.84 | 14.85 | 14.85 | -3.70% | 675,652 |
| Oct 8, 2025 | 15.88 | 15.92 | 15.40 | 15.42 | 15.42 | -2.65% | 339,511 |
| Oct 7, 2025 | 16.00 | 16.08 | 15.59 | 15.84 | 15.84 | 0.51% | 669,514 |
| Oct 6, 2025 | 15.90 | 15.93 | 15.47 | 15.76 | 15.76 | -0.63% | 257,186 |
| Oct 3, 2025 | 15.78 | 15.86 | 15.38 | 15.86 | 15.86 | 1.86% | 476,680 |
| Oct 2, 2025 | 15.60 | 15.70 | 15.36 | 15.57 | 15.57 | 0.45% | 328,574 |
| Oct 1, 2025 | 15.80 | 15.95 | 15.45 | 15.50 | 15.50 | -1.71% | 286,479 |
| Sep 30, 2025 | 15.88 | 16.01 | 15.70 | 15.77 | 15.77 | -1.44% | 334,581 |
| Sep 29, 2025 | 15.84 | 16.10 | 15.75 | 16.00 | 16.00 | 0.82% | 294,871 |
| Sep 26, 2025 | 16.50 | 16.51 | 15.72 | 15.87 | 15.87 | -5.08% | 610,853 |
| Sep 25, 2025 | 16.19 | 17.00 | 16.14 | 16.72 | 16.72 | 1.58% | 634,581 |
| Sep 24, 2025 | 16.24 | 16.46 | 16.17 | 16.46 | 16.46 | 0.12% | 729,183 |
| Sep 23, 2025 | 15.68 | 16.44 | 15.62 | 16.44 | 16.44 | 5.93% | 681,041 |
| Sep 22, 2025 | 15.54 | 16.10 | 15.52 | 15.52 | 15.52 | 3.40% | 727,695 |
| Sep 19, 2025 | 14.81 | 15.18 | 14.80 | 15.01 | 15.01 | 2.60% | 2,915,148 |
| Sep 18, 2025 | 14.43 | 14.65 | 14.24 | 14.63 | 14.63 | 1.25% | 581,514 |
| Sep 17, 2025 | 14.60 | 14.60 | 14.24 | 14.45 | 14.45 | -1.23% | 487,432 |
| Sep 16, 2025 | 14.77 | 14.82 | 14.55 | 14.63 | 14.63 | -0.20% | 818,731 |
| Sep 15, 2025 | 14.76 | 14.82 | 14.36 | 14.66 | 14.66 | -1.54% | 548,841 |
| Sep 12, 2025 | 14.97 | 15.20 | 14.71 | 14.89 | 14.89 | 1.02% | 567,273 |
| Sep 11, 2025 | 14.58 | 14.98 | 14.53 | 14.74 | 14.74 | -1.54% | 604,516 |
| Sep 10, 2025 | 14.81 | 15.30 | 14.70 | 14.97 | 14.97 | 2.89% | 528,945 |
| Sep 9, 2025 | 14.10 | 14.62 | 14.04 | 14.55 | 14.55 | 3.19% | 901,640 |
| Sep 8, 2025 | 13.82 | 14.30 | 13.70 | 14.10 | 14.10 | 0.07% | 914,738 |
| Sep 5, 2025 | 13.90 | 14.20 | 13.64 | 14.09 | 14.09 | 0.36% | 950,109 |
| Sep 4, 2025 | 14.99 | 15.17 | 13.93 | 14.04 | 14.04 | -6.34% | 1,643,688 |
| Sep 3, 2025 | 15.70 | 15.81 | 14.94 | 14.99 | 14.99 | -4.76% | 686,078 |
| Sep 2, 2025 | 16.04 | 16.12 | 15.50 | 15.74 | 15.74 | -1.87% | 897,763 |
| Sep 1, 2025 | 16.30 | 16.37 | 15.60 | 16.04 | 16.04 | -2.43% | 558,393 |
| Aug 29, 2025 | 16.53 | 16.76 | 16.22 | 16.44 | 16.44 | 1.23% | 1,096,303 |
| Aug 28, 2025 | 16.61 | 16.72 | 16.15 | 16.24 | 16.24 | -1.75% | 469,826 |
| Aug 27, 2025 | 16.15 | 16.61 | 15.84 | 16.53 | 16.53 | 2.10% | 618,586 |
| Aug 26, 2025 | 15.91 | 16.25 | 15.47 | 16.19 | 16.19 | 0.68% | 1,704,377 |
| Aug 25, 2025 | 14.42 | 16.10 | 14.41 | 16.08 | 16.08 | 13.24% | 1,367,554 |
| Aug 22, 2025 | 14.47 | 14.68 | 13.76 | 14.20 | 14.20 | -0.70% | 1,181,544 |
| Aug 21, 2025 | 11.86 | 15.08 | 11.52 | 14.30 | 14.30 | -3.38% | 5,102,757 |
| Aug 20, 2025 | 15.11 | 15.11 | 14.63 | 14.80 | 14.80 | -1.99% | 556,138 |
| Aug 19, 2025 | 15.05 | 15.26 | 14.93 | 15.10 | 15.10 | -0.46% | 520,402 |
| Aug 18, 2025 | 14.99 | 15.21 | 14.91 | 15.17 | 15.17 | 2.36% | 371,365 |
| Aug 15, 2025 | 14.90 | 15.08 | 14.50 | 14.82 | 14.82 | -1.27% | 704,852 |
| Aug 14, 2025 | 15.10 | 15.24 | 14.88 | 15.01 | 15.01 | -0.46% | 362,013 |
| Aug 13, 2025 | 15.20 | 15.32 | 14.93 | 15.08 | 15.08 | -0.46% | 174,042 |
| Aug 12, 2025 | 15.03 | 15.21 | 14.94 | 15.15 | 15.15 | -0.26% | 424,170 |
| Aug 11, 2025 | 15.15 | 15.19 | 14.80 | 15.19 | 15.19 | -0.65% | 376,479 |
| Aug 8, 2025 | 15.28 | 15.48 | 14.98 | 15.29 | 15.29 | -1.23% | 293,974 |
| Aug 7, 2025 | 15.26 | 15.55 | 15.16 | 15.48 | 15.48 | 1.71% | 280,857 |
| Aug 6, 2025 | 15.02 | 15.24 | 14.81 | 15.22 | 15.22 | 0.26% | 381,766 |
| Aug 5, 2025 | 15.18 | 15.55 | 15.00 | 15.18 | 15.18 | 2.92% | 511,487 |
| Aug 4, 2025 | 14.68 | 14.87 | 14.58 | 14.75 | 14.75 | -1.86% | 475,531 |
| Aug 1, 2025 | 14.85 | 15.04 | 14.49 | 15.03 | 15.03 | -0.20% | 633,480 |
| Jul 31, 2025 | 14.56 | 15.29 | 14.46 | 15.06 | 15.06 | 3.22% | 868,980 |
| Jul 30, 2025 | 14.56 | 14.76 | 14.36 | 14.59 | 14.59 | 0.21% | 467,616 |
| Jul 29, 2025 | 14.50 | 14.59 | 14.25 | 14.56 | 14.56 | -0.68% | 415,033 |
| Jul 28, 2025 | 14.64 | 14.80 | 14.55 | 14.66 | 14.66 | 0.21% | 369,754 |
| Jul 25, 2025 | 14.67 | 14.93 | 14.63 | 14.63 | 14.63 | -0.41% | 398,510 |
| Jul 24, 2025 | 14.54 | 14.94 | 14.45 | 14.69 | 14.69 | 1.73% | 635,446 |
| Jul 23, 2025 | 14.44 | 14.62 | 14.20 | 14.44 | 14.44 | -0.21% | 437,057 |
| Jul 22, 2025 | 14.21 | 14.51 | 13.97 | 14.47 | 14.47 | 1.62% | 478,550 |
| Jul 21, 2025 | 14.53 | 14.64 | 14.16 | 14.24 | 14.24 | -2.67% | 384,592 |
| Jul 18, 2025 | 14.49 | 14.71 | 14.44 | 14.63 | 14.63 | 1.39% | 449,363 |