Megaport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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