Skip to main content
logo
Megaport Limited (ASX:MP1)
Australia flag Australia · Delayed Price · Currency is AUD
17.61
-0.26 (-1.45%)
Oct 30, 2026, 4:10 PM AEDT

Megaport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.8018.4117.3817.6117.61-1.45%1,506,631
Oct 29, 202618.7018.9017.7617.8717.87-3.30%1,565,054
Oct 28, 202618.0419.0218.0218.4818.485.12%2,816,426
Oct 27, 202616.3417.8316.3017.5817.589.60%1,665,758
Oct 26, 202615.7916.1915.4116.0416.041.20%1,233,426
Oct 23, 202615.5016.0715.3115.8515.85-6.16%1,567,951
Oct 22, 202616.5017.3216.3816.8916.894.39%9,918,981
Oct 21, 202615.6416.4414.9516.1816.185.00%4,811,373
Oct 20, 202615.8216.0715.0515.4115.41-3.26%1,923,428
Oct 19, 202615.6715.9415.0115.9315.93-3.45%3,186,820
Oct 16, 202616.1316.8016.0316.5016.505.50%2,684,945
Oct 15, 202616.6816.7115.3815.6415.64-10.06%3,612,192
Oct 14, 202617.7118.1517.3917.3917.39-1.92%1,959,338
Oct 13, 202619.9019.9217.6217.7317.73-9.91%2,808,762
Oct 12, 202619.2419.9919.1619.6819.684.79%1,243,132
Oct 9, 202618.9219.6518.6018.7818.78-3.10%1,675,698
Oct 8, 202620.6920.8419.2319.3819.38-8.02%1,915,047
Oct 7, 202621.3021.6320.7721.0721.070.29%1,829,842
Oct 6, 202622.4022.4920.9521.0121.01-5.70%1,509,121
Oct 5, 202622.2523.2022.0322.2822.28-0.27%1,125,936
Oct 2, 202620.8522.3420.5522.3422.3410.32%2,302,716
Oct 1, 202620.4020.5919.5120.2520.25-1.94%2,722,947
Sep 30, 202621.0521.3820.2320.6520.650.10%3,048,572
Sep 29, 202621.5422.7220.0520.6320.639.44%4,084,493
Sep 28, 202619.4919.7318.5118.8518.85-3.92%1,607,602
Sep 25, 202619.6919.7718.9219.6219.62-1,101,908
Sep 24, 202619.4219.8719.0619.6219.62-1.46%994,575
Sep 23, 202619.5020.0119.4219.9119.911.27%787,869
Sep 22, 202619.3719.9219.1619.6619.664.30%1,723,410
Sep 21, 202618.1819.0918.0118.8518.851.67%1,090,355
Sep 18, 202617.5418.9117.5218.5418.547.60%2,303,209
Sep 17, 202616.9217.4816.7917.2317.231.83%1,435,438
Sep 16, 202616.8117.0616.2016.9216.920.77%1,177,977
Sep 15, 202617.0917.2416.4316.7916.792.69%1,427,403
Sep 14, 202617.5017.6816.3516.3516.35-8.30%2,154,423
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%1,155,113
Sep 7, 202616.8517.4016.6217.1317.130.82%1,521,703
Sep 4, 202616.5117.2116.4716.9916.994.11%2,031,543
Sep 3, 202616.4116.7516.1716.3216.32-0.49%1,139,847
Sep 2, 202616.5316.8116.1616.4016.40-4.15%1,183,211
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%1,725,551
Aug 27, 202617.8718.0916.8117.0617.06-2.57%1,467,702
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