Megaport Limited (ASX:MP1)
Australia
· Delayed Price · Currency is AUD 8.34
+0.41 (5.17%)
At close: Mar 6, 2026
Megaport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.95 | 8.48 | 7.86 | 8.34 | 8.34 | 5.17% | 1,845,059 |
| Mar 5, 2026 | 8.01 | 8.07 | 7.75 | 7.93 | 7.93 | 3.26% | 2,276,385 |
| Mar 4, 2026 | 8.19 | 8.27 | 7.64 | 7.68 | 7.68 | -4.95% | 1,683,483 |
| Mar 3, 2026 | 8.48 | 8.63 | 7.93 | 8.08 | 8.08 | -2.77% | 1,066,940 |
| Mar 2, 2026 | 8.50 | 8.54 | 8.21 | 8.31 | 8.31 | -5.46% | 921,833 |
| Feb 27, 2026 | 8.90 | 9.05 | 8.66 | 8.79 | 8.79 | -3.62% | 2,015,838 |
| Feb 26, 2026 | 8.37 | 9.23 | 8.37 | 9.12 | 9.12 | 12.59% | 2,325,420 |
| Feb 25, 2026 | 7.75 | 8.10 | 7.56 | 8.10 | 8.10 | 9.76% | 3,029,807 |
| Feb 24, 2026 | 8.13 | 8.23 | 7.36 | 7.38 | 7.38 | -7.29% | 3,757,286 |
| Feb 23, 2026 | 9.65 | 9.81 | 7.96 | 7.96 | 7.96 | -17.51% | 2,960,684 |
| Feb 20, 2026 | 10.56 | 10.78 | 9.56 | 9.65 | 9.65 | -11.79% | 3,362,020 |
| Feb 19, 2026 | 11.27 | 11.39 | 10.67 | 10.94 | 10.94 | -2.15% | 1,399,081 |
| Feb 18, 2026 | 10.93 | 11.37 | 10.92 | 11.18 | 11.18 | 2.38% | 642,349 |
| Feb 17, 2026 | 10.99 | 10.99 | 10.76 | 10.92 | 10.92 | - | 475,961 |
| Feb 16, 2026 | 10.71 | 11.12 | 10.65 | 10.92 | 10.92 | 1.87% | 578,975 |
| Feb 13, 2026 | 10.70 | 11.03 | 10.48 | 10.72 | 10.72 | -2.72% | 872,446 |
| Feb 12, 2026 | 10.91 | 11.05 | 10.70 | 11.02 | 11.02 | -4.84% | 743,272 |
| Feb 11, 2026 | 11.08 | 11.71 | 10.87 | 11.58 | 11.58 | 4.14% | 667,653 |
| Feb 10, 2026 | 11.09 | 11.33 | 10.88 | 11.12 | 11.12 | 2.58% | 603,419 |
| Feb 9, 2026 | 10.62 | 11.04 | 10.62 | 10.84 | 10.84 | 5.24% | 856,428 |
| Feb 6, 2026 | 10.50 | 10.60 | 9.90 | 10.30 | 10.30 | -5.68% | 1,458,129 |
| Feb 5, 2026 | 10.92 | 11.28 | 10.88 | 10.92 | 10.92 | 0.65% | 476,402 |
| Feb 4, 2026 | 11.14 | 11.14 | 10.59 | 10.85 | 10.85 | -4.91% | 922,138 |
| Feb 3, 2026 | 11.60 | 11.60 | 11.33 | 11.41 | 11.41 | 0.35% | 374,218 |
| Feb 2, 2026 | 11.39 | 11.44 | 10.97 | 11.37 | 11.37 | -1.90% | 835,670 |
| Jan 30, 2026 | 11.88 | 11.96 | 11.55 | 11.59 | 11.59 | -3.01% | 676,288 |
| Jan 29, 2026 | 12.40 | 12.50 | 11.92 | 11.95 | 11.95 | -3.55% | 575,316 |
| Jan 28, 2026 | 12.95 | 13.00 | 12.18 | 12.39 | 12.39 | -3.28% | 660,707 |
| Jan 27, 2026 | 12.68 | 12.95 | 12.50 | 12.81 | 12.81 | 3.14% | 654,441 |
| Jan 23, 2026 | 12.33 | 12.49 | 12.13 | 12.42 | 12.42 | - | 591,120 |
| Jan 22, 2026 | 12.25 | 12.50 | 12.11 | 12.42 | 12.42 | 0.89% | 500,362 |
| Jan 21, 2026 | 11.95 | 12.35 | 11.81 | 12.31 | 12.31 | -0.16% | 654,095 |
| Jan 20, 2026 | 11.79 | 12.33 | 11.71 | 12.33 | 12.33 | 3.09% | 569,121 |
| Jan 19, 2026 | 12.30 | 12.40 | 11.90 | 11.96 | 11.96 | -3.47% | 571,321 |
| Jan 16, 2026 | 12.02 | 12.39 | 12.02 | 12.39 | 12.39 | 3.86% | 553,717 |
| Jan 15, 2026 | 12.16 | 12.64 | 11.91 | 11.93 | 11.93 | -3.95% | 615,854 |
| Jan 14, 2026 | 12.41 | 12.70 | 12.30 | 12.42 | 12.42 | 0.08% | 355,422 |
| Jan 13, 2026 | 12.47 | 12.72 | 12.37 | 12.41 | 12.41 | - | 549,494 |
| Jan 12, 2026 | 12.45 | 12.55 | 12.26 | 12.41 | 12.41 | 0.57% | 392,318 |
| Jan 9, 2026 | 12.57 | 12.74 | 12.33 | 12.34 | 12.34 | -1.67% | 360,984 |
| Jan 8, 2026 | 12.36 | 12.65 | 12.31 | 12.55 | 12.55 | 1.37% | 502,898 |
| Jan 7, 2026 | 12.10 | 12.39 | 12.02 | 12.38 | 12.38 | 3.08% | 483,705 |
| Jan 6, 2026 | 12.12 | 12.49 | 11.96 | 12.01 | 12.01 | -0.17% | 436,803 |
| Jan 5, 2026 | 12.32 | 12.41 | 11.93 | 12.03 | 12.03 | -2.35% | 360,275 |
| Jan 2, 2026 | 12.18 | 12.42 | 11.99 | 12.32 | 12.32 | 1.23% | 296,109 |
| Dec 31, 2025 | 12.16 | 12.19 | 12.05 | 12.17 | 12.17 | -0.41% | 172,345 |
| Dec 30, 2025 | 12.64 | 12.64 | 12.16 | 12.22 | 12.22 | -1.77% | 285,770 |
| Dec 29, 2025 | 12.65 | 12.74 | 12.37 | 12.44 | 12.44 | -0.88% | 277,101 |
| Dec 24, 2025 | 12.70 | 12.72 | 12.45 | 12.55 | 12.55 | -1.18% | 195,049 |
| Dec 23, 2025 | 12.94 | 13.00 | 12.68 | 12.70 | 12.70 | -1.55% | 474,422 |
| Dec 22, 2025 | 12.80 | 13.12 | 12.75 | 12.90 | 12.90 | 2.46% | 487,193 |
| Dec 19, 2025 | 12.33 | 12.59 | 12.21 | 12.59 | 12.59 | 3.79% | 3,858,013 |
| Dec 18, 2025 | 12.00 | 12.17 | 11.84 | 12.13 | 12.13 | -1.78% | 1,091,528 |
| Dec 17, 2025 | 12.50 | 12.60 | 12.18 | 12.35 | 12.35 | -1.20% | 789,059 |
| Dec 16, 2025 | 12.64 | 12.70 | 12.17 | 12.50 | 12.50 | -1.19% | 1,424,428 |
| Dec 15, 2025 | 12.80 | 12.80 | 12.51 | 12.65 | 12.65 | -3.95% | 764,097 |
| Dec 12, 2025 | 13.62 | 13.70 | 13.02 | 13.17 | 13.17 | -0.90% | 761,611 |
| Dec 11, 2025 | 13.37 | 14.05 | 13.22 | 13.29 | 13.29 | -3.06% | 754,586 |
| Dec 10, 2025 | 13.57 | 13.78 | 13.41 | 13.71 | 13.71 | 3.16% | 688,196 |
| Dec 9, 2025 | 13.20 | 13.54 | 13.20 | 13.29 | 13.29 | -1.04% | 393,431 |
| Dec 8, 2025 | 12.95 | 13.63 | 12.94 | 13.43 | 13.43 | 1.44% | 691,968 |
| 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 |