Megaport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.75	20.19	19.25	20.06	-	0.70%	336,654
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
Jul 31, 2026	17.97	18.12	17.46	18.10	18.10	11.52%	2,481,727
Jul 30, 2026	15.53	16.80	15.33	16.23	16.23	-0.73%	3,107,237
Jul 29, 2026	17.40	18.07	15.91	16.35	16.35	-8.40%	3,180,345
Jul 28, 2026	18.74	19.04	17.75	17.85	17.85	-5.85%	1,381,622
Jul 27, 2026	18.88	19.08	18.45	18.96	18.96	2.65%	802,329
Jul 24, 2026	18.88	18.93	18.18	18.47	18.47	-3.25%	1,042,095
Jul 23, 2026	19.30	19.43	18.45	19.09	19.09	-0.10%	1,328,740
Jul 22, 2026	19.28	19.65	19.00	19.11	19.11	0.84%	1,421,353
Jul 21, 2026	18.05	19.00	17.87	18.95	18.95	5.10%	1,948,171
Jul 20, 2026	18.20	18.46	17.83	18.03	18.03	-1.10%	1,795,931
Jul 17, 2026	19.81	19.87	18.23	18.23	18.23	-8.48%	2,086,115
Jul 16, 2026	20.17	20.49	19.65	19.92	19.92	-2.35%	867,635
Jul 15, 2026	20.33	20.84	20.25	20.40	20.40	2.51%	1,399,070
Jul 14, 2026	19.60	20.07	19.08	19.90	19.90	-0.25%	1,165,058
Jul 13, 2026	19.99	20.38	19.45	19.95	19.95	-0.65%	1,416,123
Jul 10, 2026	20.14	20.89	19.92	20.08	20.08	-0.30%	2,173,285
Jul 9, 2026	19.87	20.65	19.09	20.14	20.14	5.56%	1,796,193
Jul 8, 2026	18.57	19.43	18.21	19.08	19.08	0.69%	1,864,071
Jul 7, 2026	19.06	19.86	18.72	18.95	18.95	0.53%	1,705,914
Jul 6, 2026	19.01	19.37	18.40	18.85	18.85	-1.77%	2,123,899
Jul 3, 2026	19.35	19.68	18.76	19.19	19.19	-2.84%	2,852,442
Jul 2, 2026	19.08	20.20	18.00	19.75	19.75	-4.91%	3,381,158
Jul 1, 2026	21.94	22.22	20.02	20.77	20.77	-3.75%	2,150,636
Jun 30, 2026	20.44	21.58	20.15	21.58	21.58	6.36%	1,574,534
Jun 29, 2026	20.93	21.25	20.22	20.29	20.29	0.15%	1,339,460
Jun 26, 2026	20.60	20.74	19.84	20.26	20.26	-3.29%	1,149,851
Jun 25, 2026	21.10	21.30	20.84	20.95	20.95	0.43%	1,086,131
Jun 24, 2026	20.13	20.86	19.64	20.86	20.86	2.96%	1,994,929
Jun 23, 2026	20.80	21.34	20.18	20.26	20.26	-5.11%	1,847,174
Jun 22, 2026	20.67	21.66	20.53	21.35	21.35	1.96%	1,808,921
Jun 19, 2026	20.77	21.08	20.59	20.94	20.94	0.96%	1,929,556
Jun 18, 2026	20.25	20.82	19.96	20.74	20.74	4.59%	2,121,133
Jun 17, 2026	19.10	19.99	19.05	19.83	19.83	2.06%	890,595
Jun 16, 2026	19.05	19.55	19.02	19.43	19.43	0.73%	1,665,388
Jun 15, 2026	18.89	19.73	18.68	19.29	19.29	2.17%	2,234,250
Jun 12, 2026	19.35	19.69	18.54	18.88	18.88	0.96%	2,244,054
Jun 11, 2026	18.00	18.82	17.95	18.70	18.70	3.60%	2,351,063
Jun 10, 2026	18.10	19.07	17.93	18.05	18.05	-5.20%	2,518,972
Jun 9, 2026	17.55	19.25	17.09	19.04	19.04	3.03%	4,711,737
Jun 5, 2026	20.05	21.16	17.66	18.48	18.48	23.64%	8,893,554
Jun 1, 2026	15.49	16.61	15.30	16.61	14.95	7.02%	1,963,997
May 29, 2026	15.10	15.56	14.69	15.52	13.97	5.36%	3,343,706
May 28, 2026	14.54	15.16	14.33	14.73	13.25	-1.67%	2,126,304