Skip to main content
logo
Megaport Limited (ASX:MP1)
Australia flag Australia · Delayed Price · Currency is AUD
18.54
+1.31 (7.60%)
Sep 18, 2026, 4:10 PM AEST

Megaport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202617.5418.9117.5218.5418.547.60%2,303,209
Sep 17, 202616.9217.4816.7917.2317.231.83%1,430,107
Sep 16, 202616.8117.0616.2016.9216.920.77%1,177,977
Sep 15, 202617.0917.2416.4316.7916.792.69%1,350,435
Sep 14, 202617.5017.6816.3516.3516.35-8.30%2,100,002
Sep 11, 202618.0018.3017.5217.8317.83-3.15%1,395,957
Sep 10, 202617.1918.7217.1918.4118.414.25%2,552,564
Sep 9, 202617.4517.9517.2917.6617.662.97%1,217,229
Sep 8, 202617.0217.4416.9117.1517.150.12%1,154,921
Sep 7, 202616.8517.4016.6217.1317.130.82%1,471,309
Sep 4, 202616.5117.2116.4716.9916.994.11%1,610,133
Sep 3, 202616.4116.7516.1716.3216.32-0.49%1,136,831
Sep 2, 202616.5316.8116.1616.4016.40-4.15%1,179,261
Sep 1, 202616.4017.1616.0017.1117.113.45%1,434,172
Aug 31, 202616.6016.7616.2316.5416.54-1.90%1,473,367
Aug 28, 202617.2917.6716.7916.8616.86-1.17%1,325,551
Aug 27, 202617.8718.0916.8117.0617.06-2.57%1,462,406
Aug 26, 202617.2917.7317.1317.5117.51-0.06%1,093,134
Aug 25, 202617.2017.8816.7117.5217.520.34%1,864,363
Aug 24, 202618.2118.5817.3017.4617.46-5.01%1,993,014
Aug 21, 202620.0020.4317.8718.3818.38-4.82%3,378,842
Aug 20, 202622.2722.6018.6019.3119.31-5.06%5,074,410
Aug 19, 202619.9920.4719.5420.3420.34-2.40%1,509,044
Aug 18, 202621.0521.5920.8320.8420.84-2.75%1,133,761
Aug 17, 202621.6621.8521.1721.4321.43-0.23%1,414,111
Aug 14, 202621.8022.1420.8621.4821.48-0.92%1,124,447
Aug 13, 202621.9122.9821.3521.6821.684.94%1,554,553
Aug 12, 202620.0020.6619.7020.6620.663.71%952,319
Aug 11, 202619.7520.1919.2519.9219.92-848,563
Aug 10, 202620.0720.2819.7919.9219.92-1.29%490,414
Aug 7, 202619.9320.2919.7420.1820.180.10%747,701
Aug 6, 202619.2820.2018.8920.1620.163.23%1,668,350
Aug 5, 202619.1220.1619.1019.5319.532.95%1,596,960
Aug 4, 202618.9119.2818.6518.9718.975.74%1,822,757
Aug 3, 202618.0118.0517.3917.9417.94-0.88%1,194,950
Jul 31, 202617.9718.1217.4618.1018.1011.52%2,481,727
Jul 30, 202615.5316.8015.3316.2316.23-0.73%3,107,237
Jul 29, 202617.4018.0715.9116.3516.35-8.40%3,180,345
Jul 28, 202618.7419.0417.7517.8517.85-5.85%1,381,622
Jul 27, 202618.8819.0818.4518.9618.962.65%802,329
Jul 24, 202618.8818.9318.1818.4718.47-3.25%1,042,095
Jul 23, 202619.3019.4318.4519.0919.09-0.10%1,328,740
Jul 22, 202619.2819.6519.0019.1119.110.84%1,421,353
Jul 21, 202618.0519.0017.8718.9518.955.10%1,948,171
Jul 20, 202618.2018.4617.8318.0318.03-1.10%1,795,931
Jul 17, 202619.8119.8718.2318.2318.23-8.48%2,086,115
Jul 16, 202620.1720.4919.6519.9219.92-2.35%867,635
Jul 15, 202620.3320.8420.2520.4020.402.51%1,399,070
Jul 14, 202619.6020.0719.0819.9019.90-0.25%1,165,058
Jul 13, 202619.9920.3819.4519.9519.95-0.65%1,416,123