Megaport Limited (ASX:MP1)
Australia · Delayed Price · Currency is AUD 14.81
-0.85 (-5.43%)
Nov 7, 2025, 4:11 PM AEST
Megaport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 410,725 |
| Nov 5, 2025 | 16.12 | 16.41 | 15.66 | 15.66 | 15.66 | -0.95% | 855,985 |
| Nov 4, 2025 | 17.19 | 17.25 | 15.81 | 15.81 | 15.81 | -9.66% | 855,985 |
| Nov 3, 2025 | 17.45 | 17.87 | 17.39 | 17.50 | 17.50 | -1.19% | 772,491 |
| Nov 2, 2025 | 16.52 | 17.71 | 16.52 | 17.71 | 17.71 | 7.59% | 732,491 |
| Oct 31, 2025 | 16.28 | 16.73 | 16.09 | 16.46 | 16.46 | - | 688,973 |
| Oct 30, 2025 | 16.28 | 16.73 | 16.09 | 16.46 | 16.46 | 4.71% | 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 | 0.06% | 257,186 |
| Oct 5, 2025 | 15.90 | 15.93 | 15.71 | 15.75 | 15.75 | -0.69% | 11,800 |
| 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 |