Megaport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.92	19.65	18.60	18.78	18.78	-3.10%	1,675,698
Oct 8, 2026	20.69	20.84	19.23	19.38	19.38	-8.02%	1,858,889
Oct 7, 2026	21.30	21.63	20.77	21.07	21.07	0.29%	1,829,842
Oct 6, 2026	22.40	22.49	20.95	21.01	21.01	-5.70%	1,509,121
Oct 5, 2026	22.25	23.20	22.03	22.28	22.28	-0.27%	1,125,936
Oct 2, 2026	20.85	22.34	20.55	22.34	22.34	10.32%	2,302,716
Oct 1, 2026	20.40	20.59	19.51	20.25	20.25	-1.94%	2,648,522
Sep 30, 2026	21.05	21.38	20.23	20.65	20.65	0.10%	3,048,572
Sep 29, 2026	21.54	22.72	20.05	20.63	20.63	9.44%	4,065,691
Sep 28, 2026	19.49	19.73	18.51	18.85	18.85	-3.92%	1,607,602
Sep 25, 2026	19.69	19.77	18.92	19.62	19.62	-	1,101,908
Sep 24, 2026	19.42	19.87	19.06	19.62	19.62	-1.46%	994,575
Sep 23, 2026	19.50	20.01	19.42	19.91	19.91	1.27%	787,869
Sep 22, 2026	19.37	19.92	19.16	19.66	19.66	4.30%	1,644,870
Sep 21, 2026	18.18	19.09	18.01	18.85	18.85	1.67%	1,090,355
Sep 18, 2026	17.54	18.91	17.52	18.54	18.54	7.60%	2,303,209
Sep 17, 2026	16.92	17.48	16.79	17.23	17.23	1.83%	1,430,107
Sep 16, 2026	16.81	17.06	16.20	16.92	16.92	0.77%	1,177,977
Sep 15, 2026	17.09	17.24	16.43	16.79	16.79	2.69%	1,350,435
Sep 14, 2026	17.50	17.68	16.35	16.35	16.35	-8.30%	2,100,002
Sep 11, 2026	18.00	18.30	17.52	17.83	17.83	-3.15%	1,395,957
Sep 10, 2026	17.19	18.72	17.19	18.41	18.41	4.25%	2,552,564
Sep 9, 2026	17.45	17.95	17.29	17.66	17.66	2.97%	1,217,229
Sep 8, 2026	17.02	17.44	16.91	17.15	17.15	0.12%	1,154,921
Sep 7, 2026	16.85	17.40	16.62	17.13	17.13	0.82%	1,471,309
Sep 4, 2026	16.51	17.21	16.47	16.99	16.99	4.11%	1,610,133
Sep 3, 2026	16.41	16.75	16.17	16.32	16.32	-0.49%	1,136,831
Sep 2, 2026	16.53	16.81	16.16	16.40	16.40	-4.15%	1,179,261
Sep 1, 2026	16.40	17.16	16.00	17.11	17.11	3.45%	1,434,172
Aug 31, 2026	16.60	16.76	16.23	16.54	16.54	-1.90%	1,473,367
Aug 28, 2026	17.29	17.67	16.79	16.86	16.86	-1.17%	1,325,551
Aug 27, 2026	17.87	18.09	16.81	17.06	17.06	-2.57%	1,462,406
Aug 26, 2026	17.29	17.73	17.13	17.51	17.51	-0.06%	1,093,134
Aug 25, 2026	17.20	17.88	16.71	17.52	17.52	0.34%	1,864,363
Aug 24, 2026	18.21	18.58	17.30	17.46	17.46	-5.01%	1,993,014
Aug 21, 2026	20.00	20.43	17.87	18.38	18.38	-4.82%	3,378,842
Aug 20, 2026	22.27	22.60	18.60	19.31	19.31	-5.06%	5,074,410
Aug 19, 2026	19.99	20.47	19.54	20.34	20.34	-2.40%	1,509,044
Aug 18, 2026	21.05	21.59	20.83	20.84	20.84	-2.75%	1,133,761
Aug 17, 2026	21.66	21.85	21.17	21.43	21.43	-0.23%	1,414,111
Aug 14, 2026	21.80	22.14	20.86	21.48	21.48	-0.92%	1,124,447
Aug 13, 2026	21.91	22.98	21.35	21.68	21.68	4.94%	1,554,553
Aug 12, 2026	20.00	20.66	19.70	20.66	20.66	3.71%	952,319
Aug 11, 2026	19.75	20.19	19.25	19.92	19.92	-	848,563
Aug 10, 2026	20.07	20.28	19.79	19.92	19.92	-1.29%	490,414
Aug 7, 2026	19.93	20.29	19.74	20.18	20.18	0.10%	747,701
Aug 6, 2026	19.28	20.20	18.89	20.16	20.16	3.23%	1,668,350
Aug 5, 2026	19.12	20.16	19.10	19.53	19.53	2.95%	1,596,960
Aug 4, 2026	18.91	19.28	18.65	18.97	18.97	5.74%	1,822,757
Aug 3, 2026	18.01	18.05	17.39	17.94	17.94	-0.88%	1,194,950