Megaport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	9.11	9.28	8.87	9.17	8.25	2.23%	1,250,645
May 5, 2026	8.99	9.15	8.88	8.97	8.07	-0.44%	678,729
May 4, 2026	8.99	9.13	8.92	9.01	8.11	0.78%	707,017
May 1, 2026	9.30	9.49	8.91	8.94	8.04	-2.40%	872,944
Apr 30, 2026	9.20	9.50	9.13	9.16	8.24	1.10%	2,111,505
Apr 29, 2026	8.88	9.25	8.79	9.06	8.15	1.46%	2,062,086
Apr 28, 2026	9.42	9.45	8.87	8.93	8.04	-4.39%	1,718,452
Apr 27, 2026	9.43	9.73	9.12	9.34	8.40	5.06%	2,591,238
Apr 24, 2026	8.55	8.90	8.49	8.89	8.00	0.91%	1,227,790
Apr 23, 2026	8.77	9.06	8.64	8.81	7.93	0.46%	2,039,736
Apr 22, 2026	8.72	8.88	8.53	8.77	7.89	-	1,445,309
Apr 21, 2026	8.65	8.91	8.62	8.77	7.89	2.33%	1,638,271
Apr 20, 2026	8.40	8.65	8.25	8.57	7.71	0.94%	1,472,194
Apr 17, 2026	8.18	8.61	8.17	8.49	7.64	4.04%	2,837,801
Apr 16, 2026	7.88	8.18	7.78	8.16	7.34	7.79%	2,612,659
Apr 15, 2026	7.40	7.66	7.20	7.57	6.81	5.58%	1,914,099
Apr 14, 2026	7.16	7.32	6.94	7.17	6.45	4.52%	1,751,480