Megaport Limited (FRA:92J)
Germany · Delayed Price · Currency is EUR 5.90
-0.55 (-8.53%)
At close: Feb 20, 2026
Megaport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -8.53% | 3,000 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Feb 13, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 0.77% | 155 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Feb 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Feb 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | - |
| Feb 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Feb 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 1,000 |
| Feb 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Feb 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Feb 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Jan 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -7.64% | - |
| Jan 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 20 |
| Jan 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jan 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jan 22, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 1.44% | 546 |
| Jan 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jan 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Jan 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Jan 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Jan 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jan 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jan 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jan 6, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 4.44% | 27 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Jan 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Dec 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Dec 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Dec 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Dec 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Dec 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Dec 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Dec 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Dec 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Dec 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Dec 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |