Megaport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.05	21.16	17.66	18.48	18.48	15.18%	8,893,554
Jun 1, 2026	15.49	16.61	15.30	16.61	16.04	7.02%	1,963,997
May 29, 2026	15.10	15.56	14.69	15.52	14.99	5.36%	3,343,706
May 28, 2026	14.54	15.16	14.33	14.73	14.23	-1.67%	2,126,304
May 27, 2026	14.13	15.53	14.04	14.98	14.47	8.63%	4,249,492
May 26, 2026	13.53	13.92	13.34	13.79	13.32	1.92%	1,592,406
May 25, 2026	13.00	13.68	12.98	13.53	13.07	3.68%	1,313,567
May 22, 2026	12.83	13.14	12.73	13.05	12.61	1.71%	981,508
May 21, 2026	12.73	13.23	12.59	12.83	12.39	3.63%	810,204
May 20, 2026	12.59	12.77	12.28	12.38	11.96	-1.75%	833,169
May 19, 2026	13.20	13.27	12.43	12.60	12.17	-2.10%	1,166,439
May 18, 2026	12.98	13.01	12.54	12.87	12.43	-0.08%	1,086,142
May 15, 2026	12.99	13.28	12.85	12.88	12.44	2.38%	2,113,442
May 14, 2026	12.10	13.51	11.87	12.58	12.15	27.72%	6,252,197
May 13, 2026	9.45	9.88	9.41	9.85	9.51	-	964,509
May 12, 2026	9.85	10.10	9.70	9.85	9.51	-2.48%	2,240,692
May 11, 2026	9.65	10.14	9.48	10.10	9.76	2.43%	1,180,609
May 8, 2026	9.89	10.09	9.72	9.86	9.52	-1.69%	2,001,870
May 7, 2026	9.25	10.03	9.21	10.03	9.69	9.38%	1,652,609
May 6, 2026	9.11	9.28	8.87	9.17	8.86	2.23%	1,250,645
May 5, 2026	8.99	9.15	8.88	8.97	8.66	-0.44%	678,729
May 4, 2026	8.99	9.13	8.92	9.01	8.70	0.78%	707,017
May 1, 2026	9.30	9.49	8.91	8.94	8.64	-2.40%	872,944
Apr 30, 2026	9.20	9.50	9.13	9.16	8.85	1.10%	2,111,505
Apr 29, 2026	8.88	9.25	8.79	9.06	8.75	1.46%	2,062,086
Apr 28, 2026	9.42	9.45	8.87	8.93	8.63	-4.39%	1,718,452
Apr 27, 2026	9.43	9.73	9.12	9.34	9.02	5.06%	2,591,238
Apr 24, 2026	8.55	8.90	8.49	8.89	8.59	0.91%	1,227,790
Apr 23, 2026	8.77	9.06	8.64	8.81	8.51	0.46%	2,039,736
Apr 22, 2026	8.72	8.88	8.53	8.77	8.47	-	1,445,309
Apr 21, 2026	8.65	8.91	8.62	8.77	8.47	2.33%	1,638,271
Apr 20, 2026	8.40	8.65	8.25	8.57	8.28	0.94%	1,472,194
Apr 17, 2026	8.18	8.61	8.17	8.49	8.20	4.04%	2,837,801
Apr 16, 2026	7.88	8.18	7.78	8.16	7.88	7.79%	2,612,659
Apr 15, 2026	7.40	7.66	7.20	7.57	7.31	5.58%	1,914,099
Apr 14, 2026	7.16	7.32	6.94	7.17	6.93	4.52%	1,751,480
Apr 13, 2026	6.53	6.92	6.40	6.86	6.63	2.24%	2,256,664
Apr 10, 2026	6.68	6.88	6.55	6.71	6.48	-2.04%	2,915,903
Apr 9, 2026	7.14	7.23	6.79	6.85	6.62	-7.81%	2,063,392
Apr 8, 2026	7.46	7.52	7.30	7.43	7.18	4.50%	3,694,509
Apr 7, 2026	7.07	7.24	7.01	7.11	6.87	3.04%	3,123,741
Apr 2, 2026	7.31	7.37	6.87	6.90	6.66	-6.88%	1,591,332
Apr 1, 2026	7.50	7.57	7.29	7.41	7.16	2.21%	1,497,361
Mar 31, 2026	7.07	7.41	6.95	7.25	7.00	3.13%	1,696,441
Mar 30, 2026	7.11	7.17	6.82	7.03	6.79	-4.74%	2,081,082
Mar 27, 2026	7.18	7.41	6.98	7.38	7.13	0.68%	1,389,674
Mar 26, 2026	7.90	7.91	7.26	7.33	7.08	-7.68%	1,500,686
Mar 25, 2026	7.52	8.03	7.52	7.94	7.67	5.17%	1,386,996
Mar 24, 2026	7.70	7.75	7.45	7.55	7.29	1.07%	1,116,486
Mar 23, 2026	7.25	7.50	7.15	7.47	7.22	0.40%	727,661