Skip to main content
logo
Megaport Limited (ASX:MP1)
Australia flag Australia · Delayed Price · Currency is AUD
14.30
-0.09 (-0.63%)
At close: Nov 28, 2025

Megaport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202514.3614.6614.2814.3014.30-0.63%1,310,524
Nov 27, 202514.3214.7314.3014.3914.391.05%700,771
Nov 26, 202514.1514.5414.0314.2414.242.67%874,766
Nov 25, 202513.6514.0913.5013.8713.873.35%1,204,542
Nov 24, 202513.0013.5912.8013.4213.425.75%1,303,091
Nov 21, 202512.5212.7311.7312.6912.69-3.94%1,970,261
Nov 20, 202513.3213.7613.2113.2113.212.80%1,708,400
Nov 19, 202513.4613.5912.7812.8512.85-5.58%2,276,762
Nov 18, 202513.8614.1713.4713.6113.61-3.88%1,120,613
Nov 17, 202513.9314.1613.6014.1614.163.21%1,050,394
Nov 14, 202514.2614.4013.5913.7213.72-9.62%1,511,973
Nov 13, 202515.4815.5315.0015.1815.180.86%932,811
Nov 12, 202516.9516.9914.5915.0515.05-1.63%1,800,688
Nov 10, 202515.0215.4615.0215.3015.303.31%323,080
Nov 7, 202515.2415.6214.7214.8114.81-5.43%675,864
Nov 6, 202516.1216.4115.6615.6615.66-0.95%480,133
Nov 5, 202517.1917.2515.8115.8115.81-9.66%855,985
Nov 4, 202517.4517.8717.3917.5017.50-1.19%504,200
Nov 3, 202516.5217.7116.5217.7117.717.59%772,491
Oct 31, 202516.2816.7316.0916.4616.460.67%688,973
Oct 30, 202515.6116.6415.5616.3516.354.01%765,096
Oct 29, 202515.9716.2415.7215.7215.72-1.57%734,491
Oct 28, 202515.8716.0715.7215.9715.970.06%376,602
Oct 27, 202515.3616.1315.3515.9615.964.25%619,334
Oct 24, 202515.2215.3415.0015.3115.311.26%410,493
Oct 23, 202514.6415.2714.6415.1215.120.47%490,513
Oct 22, 202514.8315.1114.5515.0515.051.14%371,973
Oct 21, 202514.6115.0814.6114.8814.882.76%368,998
Oct 20, 202514.4814.7114.4114.4814.48-0.14%262,170
Oct 17, 202514.5514.7214.3214.5014.50-0.21%417,481
Oct 16, 202514.5414.7814.1714.5314.530.41%535,242
Oct 15, 202514.6214.6414.2514.4714.47-0.07%307,500
Oct 14, 202514.7414.8914.4014.4814.48-1.43%390,594
Oct 13, 202514.7014.9814.4514.6914.69-2.91%449,440
Oct 10, 202514.9015.1614.8015.1315.131.89%375,683
Oct 9, 202515.6415.6714.8414.8514.85-3.70%675,652
Oct 8, 202515.8815.9215.4015.4215.42-2.65%339,511
Oct 7, 202516.0016.0815.5915.8415.840.51%669,514
Oct 6, 202515.9015.9315.4715.7615.76-0.63%257,186
Oct 3, 202515.7815.8615.3815.8615.861.86%476,680
Oct 2, 202515.6015.7015.3615.5715.570.45%328,574
Oct 1, 202515.8015.9515.4515.5015.50-1.71%286,479
Sep 30, 202515.8816.0115.7015.7715.77-1.44%334,581
Sep 29, 202515.8416.1015.7516.0016.000.82%294,871
Sep 26, 202516.5016.5115.7215.8715.87-5.08%610,853
Sep 25, 202516.1917.0016.1416.7216.721.58%634,581
Sep 24, 202516.2416.4616.1716.4616.460.12%729,183
Sep 23, 202515.6816.4415.6216.4416.445.93%681,041
Sep 22, 202515.5416.1015.5215.5215.523.40%727,695
Sep 19, 202514.8115.1814.8015.0115.012.60%2,915,148