Megaport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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