Megaport Limited (ASX:MP1)
Australia · Delayed Price · Currency is AUD 16.44
+0.20 (1.23%)
Aug 29, 2025, 4:10 PM AEST
Megaport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.53 | 16.76 | 16.22 | 16.44 | 16.44 | 1.23% | 1,093,876 |
| Aug 28, 2025 | 16.61 | 16.72 | 16.15 | 16.24 | 16.24 | -1.75% | 469,826 |
| Aug 27, 2025 | 16.15 | 16.61 | 15.84 | 16.53 | 16.53 | 2.10% | 618,586 |
| Aug 26, 2025 | 15.91 | 16.25 | 15.47 | 16.19 | 16.19 | 0.68% | 1,704,377 |
| Aug 25, 2025 | 14.42 | 16.10 | 14.41 | 16.08 | 16.08 | 13.24% | 1,367,554 |
| Aug 22, 2025 | 14.47 | 14.68 | 13.76 | 14.20 | 14.20 | -0.70% | 1,181,544 |
| Aug 21, 2025 | 11.86 | 15.08 | 11.52 | 14.30 | 14.30 | -3.38% | 5,102,757 |
| Aug 20, 2025 | 15.11 | 15.11 | 14.63 | 14.80 | 14.80 | -1.99% | 556,138 |
| Aug 19, 2025 | 15.05 | 15.26 | 14.93 | 15.10 | 15.10 | -0.46% | 520,402 |
| Aug 18, 2025 | 14.99 | 15.21 | 14.91 | 15.17 | 15.17 | 2.36% | 371,365 |
| Aug 15, 2025 | 14.90 | 15.08 | 14.50 | 14.82 | 14.82 | -1.27% | 704,852 |
| Aug 14, 2025 | 15.10 | 15.24 | 14.88 | 15.01 | 15.01 | -0.46% | 362,013 |
| Aug 13, 2025 | 15.20 | 15.32 | 14.93 | 15.08 | 15.08 | -0.46% | 174,042 |
| Aug 12, 2025 | 15.03 | 15.21 | 14.94 | 15.15 | 15.15 | -0.26% | 424,170 |
| Aug 11, 2025 | 15.15 | 15.19 | 14.80 | 15.19 | 15.19 | -0.65% | 376,479 |
| Aug 8, 2025 | 15.28 | 15.48 | 14.98 | 15.29 | 15.29 | -1.23% | 293,974 |
| Aug 7, 2025 | 15.26 | 15.55 | 15.16 | 15.48 | 15.48 | 1.71% | 280,857 |
| Aug 6, 2025 | 15.02 | 15.24 | 14.81 | 15.22 | 15.22 | 0.26% | 381,766 |
| Aug 5, 2025 | 15.18 | 15.55 | 15.00 | 15.18 | 15.18 | 2.92% | 511,487 |
| Aug 4, 2025 | 14.68 | 14.87 | 14.58 | 14.75 | 14.75 | -1.86% | 475,531 |
| Aug 1, 2025 | 14.85 | 15.04 | 14.49 | 15.03 | 15.03 | -0.20% | 633,480 |
| Jul 31, 2025 | 14.56 | 15.29 | 14.46 | 15.06 | 15.06 | 3.22% | 868,980 |
| Jul 30, 2025 | 14.56 | 14.76 | 14.36 | 14.59 | 14.59 | 0.21% | 467,616 |
| Jul 29, 2025 | 14.50 | 14.59 | 14.25 | 14.56 | 14.56 | -0.68% | 415,033 |
| Jul 28, 2025 | 14.64 | 14.80 | 14.55 | 14.66 | 14.66 | 0.21% | 369,754 |
| Jul 25, 2025 | 14.67 | 14.93 | 14.63 | 14.63 | 14.63 | -0.41% | 398,510 |
| Jul 24, 2025 | 14.54 | 14.94 | 14.45 | 14.69 | 14.69 | 1.73% | 635,446 |
| Jul 23, 2025 | 14.44 | 14.62 | 14.20 | 14.44 | 14.44 | -0.21% | 437,057 |
| Jul 22, 2025 | 14.21 | 14.51 | 13.97 | 14.47 | 14.47 | 1.62% | 478,550 |
| Jul 21, 2025 | 14.53 | 14.64 | 14.16 | 14.24 | 14.24 | -2.67% | 384,592 |
| Jul 18, 2025 | 14.49 | 14.71 | 14.44 | 14.63 | 14.63 | 1.39% | 449,363 |
| Jul 17, 2025 | 14.19 | 14.44 | 14.02 | 14.43 | 14.43 | 2.70% | 586,064 |
| Jul 16, 2025 | 13.14 | 14.13 | 13.00 | 14.05 | 14.05 | 6.28% | 463,413 |
| Jul 15, 2025 | 13.15 | 13.35 | 13.06 | 13.22 | 13.22 | 1.69% | 257,859 |
| Jul 14, 2025 | 12.71 | 13.10 | 12.63 | 13.00 | 13.00 | 0.78% | 308,417 |
| Jul 11, 2025 | 12.86 | 13.13 | 12.82 | 12.90 | 12.90 | 0.31% | 410,193 |
| Jul 10, 2025 | 13.25 | 13.30 | 12.80 | 12.86 | 12.86 | -2.06% | 530,249 |
| Jul 9, 2025 | 13.21 | 13.30 | 12.93 | 13.13 | 13.13 | -1.13% | 734,217 |
| Jul 8, 2025 | 13.44 | 13.48 | 13.19 | 13.28 | 13.28 | -1.56% | 663,701 |
| Jul 7, 2025 | 13.46 | 13.63 | 13.30 | 13.49 | 13.49 | 0.07% | 641,967 |
| Jul 4, 2025 | 13.90 | 13.97 | 13.41 | 13.48 | 13.48 | -1.46% | 336,544 |
| Jul 3, 2025 | 13.85 | 13.99 | 13.55 | 13.68 | 13.68 | -1.94% | 431,761 |
| Jul 2, 2025 | 14.17 | 14.38 | 13.68 | 13.95 | 13.95 | -1.13% | 457,355 |
| Jul 1, 2025 | 14.28 | 14.54 | 14.07 | 14.11 | 14.11 | -2.29% | 819,701 |
| Jun 30, 2025 | 14.20 | 14.58 | 14.13 | 14.44 | 14.44 | 1.91% | 638,926 |
| Jun 27, 2025 | 13.61 | 14.30 | 13.55 | 14.17 | 14.17 | 5.12% | 540,098 |
| Jun 26, 2025 | 13.42 | 13.64 | 13.20 | 13.48 | 13.48 | 0.45% | 504,189 |
| Jun 25, 2025 | 13.52 | 13.64 | 13.39 | 13.42 | 13.42 | -0.30% | 382,039 |
| Jun 24, 2025 | 13.50 | 13.76 | 13.45 | 13.46 | 13.46 | 0.45% | 450,951 |
| Jun 23, 2025 | 13.20 | 13.48 | 13.10 | 13.40 | 13.40 | -0.30% | 413,229 |