Megaport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.33	12.59	12.21	12.59	-	3.79%	3,842,321
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
Oct 10, 2025	14.90	15.16	14.80	15.13	15.13	1.89%	375,683