Megaport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	18.05	18.92	17.87	18.87	-	4.66%	888,684
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
May 27, 2026	14.13	15.53	14.04	14.98	13.48	8.63%	4,249,492
May 26, 2026	13.53	13.92	13.34	13.79	12.41	1.92%	1,592,406
May 25, 2026	13.00	13.68	12.98	13.53	12.17	3.68%	1,313,567
May 22, 2026	12.83	13.14	12.73	13.05	11.74	1.71%	981,508
May 21, 2026	12.73	13.23	12.59	12.83	11.54	3.63%	810,204
May 20, 2026	12.59	12.77	12.28	12.38	11.14	-1.75%	833,169
May 19, 2026	13.20	13.27	12.43	12.60	11.34	-2.10%	1,166,439
May 18, 2026	12.98	13.01	12.54	12.87	11.58	-0.08%	1,086,142
May 15, 2026	12.99	13.28	12.85	12.88	11.59	2.38%	2,113,442
May 14, 2026	12.10	13.51	11.87	12.58	11.32	27.72%	6,252,197
May 13, 2026	9.45	9.88	9.41	9.85	8.86	-	964,509
May 12, 2026	9.85	10.10	9.70	9.85	8.86	-2.48%	2,240,692
May 11, 2026	9.65	10.14	9.48	10.10	9.09	2.43%	1,180,609
May 8, 2026	9.89	10.09	9.72	9.86	8.87	-1.69%	2,001,870
May 7, 2026	9.25	10.03	9.21	10.03	9.03	9.38%	1,652,609