Megaport Limited (ASX:MP1)
Australia · Delayed Price · Currency is AUD 7.47
+0.36 (5.06%)
Apr 8, 2026, 2:40 PM AEST
Megaport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7.46 | 7.49 | 7.30 | 7.47 | - | 5.06% | 1,013,558 |
| Apr 7, 2026 | 7.07 | 7.24 | 7.01 | 7.11 | 7.11 | 3.04% | 3,123,741 |
| Apr 2, 2026 | 7.31 | 7.37 | 6.87 | 6.90 | 6.90 | -6.88% | 1,591,332 |
| Apr 1, 2026 | 7.50 | 7.57 | 7.29 | 7.41 | 7.41 | 2.21% | 1,497,361 |
| Mar 31, 2026 | 7.07 | 7.41 | 6.95 | 7.25 | 7.25 | 3.13% | 1,696,441 |
| Mar 30, 2026 | 7.11 | 7.17 | 6.82 | 7.03 | 7.03 | -4.74% | 2,081,082 |
| Mar 27, 2026 | 7.18 | 7.41 | 6.98 | 7.38 | 7.38 | 0.68% | 1,389,674 |
| Mar 26, 2026 | 7.90 | 7.91 | 7.26 | 7.33 | 7.33 | -7.68% | 1,498,865 |
| Mar 25, 2026 | 7.52 | 8.03 | 7.52 | 7.94 | 7.94 | 5.17% | 1,386,996 |
| Mar 24, 2026 | 7.70 | 7.75 | 7.45 | 7.55 | 7.55 | 1.07% | 1,116,486 |
| Mar 23, 2026 | 7.25 | 7.50 | 7.15 | 7.47 | 7.47 | 0.40% | 727,661 |
| Mar 20, 2026 | 7.50 | 7.74 | 7.44 | 7.44 | 7.44 | - | 2,263,634 |
| Mar 19, 2026 | 7.43 | 7.44 | 7.16 | 7.44 | 7.44 | -2.49% | 1,494,476 |
| Mar 18, 2026 | 7.45 | 7.70 | 7.31 | 7.63 | 7.63 | 3.39% | 1,048,646 |
| Mar 17, 2026 | 7.65 | 7.65 | 7.26 | 7.38 | 7.38 | -1.20% | 996,724 |
| Mar 16, 2026 | 7.44 | 7.68 | 7.36 | 7.47 | 7.47 | -2.48% | 958,612 |
| Mar 13, 2026 | 7.60 | 7.70 | 7.41 | 7.66 | 7.66 | 2.00% | 860,541 |
| Mar 12, 2026 | 7.75 | 7.80 | 7.34 | 7.51 | 7.51 | -4.45% | 2,035,438 |
| Mar 11, 2026 | 8.00 | 8.01 | 7.71 | 7.86 | 7.86 | -1.87% | 1,298,443 |
| Mar 10, 2026 | 8.11 | 8.24 | 7.81 | 8.01 | 8.01 | 1.26% | 1,038,473 |
| Mar 9, 2026 | 7.95 | 8.05 | 7.68 | 7.91 | 7.91 | -5.16% | 1,214,843 |
| 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 |