Megaport Limited

MP1.AX · ASX

Market closed18.23-1.69 (-8.48%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	18.44	18.44	18.44	18.44	18.44	35.00
July 17, 2026	18.40	18.44	18.40	18.44	18.44	8.90K
July 17, 2026	18.40	18.42	18.39	18.40	18.40	9.88K
July 17, 2026	18.41	18.42	18.36	18.39	18.39	16.82K
July 17, 2026	18.43	18.43	18.39	18.40	18.40	10.54K
July 17, 2026	18.39	18.44	18.35	18.42	18.42	22.64K
July 17, 2026	18.32	18.42	18.32	18.39	18.39	22.88K
July 17, 2026	18.33	18.35	18.32	18.32	18.32	7.38K
July 17, 2026	18.32	18.36	18.32	18.33	18.33	7.45K
July 17, 2026	18.30	18.34	18.29	18.32	18.32	10.61K
July 17, 2026	18.34	18.36	18.30	18.30	18.30	12.78K
July 17, 2026	18.37	18.39	18.32	18.34	18.34	26.85K
July 17, 2026	18.41	18.43	18.37	18.37	18.37	21.44K
July 17, 2026	18.45	18.45	18.41	18.41	18.41	6.16K
July 17, 2026	18.47	18.48	18.43	18.45	18.45	22.18K
July 17, 2026	18.50	18.51	18.46	18.47	18.47	29.92K
July 17, 2026	18.51	18.52	18.47	18.50	18.50	15.17K
July 17, 2026	18.59	18.60	18.51	18.51	18.51	17.06K
July 17, 2026	18.60	18.61	18.58	18.59	18.59	8.70K
July 17, 2026	18.58	18.62	18.58	18.60	18.60	5.78K
July 17, 2026	18.60	18.61	18.58	18.58	18.58	3.34K
July 17, 2026	18.59	18.61	18.59	18.61	18.61	1.31K
July 17, 2026	18.59	18.61	18.59	18.59	18.59	362.00
July 17, 2026	18.59	18.60	18.59	18.59	18.59	2.50K
July 17, 2026	18.57	18.60	18.57	18.59	18.59	6.90K
July 17, 2026	18.59	18.59	18.57	18.57	18.57	2.12K
July 17, 2026	18.60	18.62	18.58	18.58	18.58	2.48K
July 17, 2026	18.59	18.62	18.59	18.60	18.60	3.20K
July 17, 2026	18.62	18.62	18.59	18.60	18.60	1.56K
July 17, 2026	18.65	18.66	18.61	18.63	18.63	5.98K
July 17, 2026	18.65	18.65	18.64	18.64	18.64	307.00
July 17, 2026	18.63	18.66	18.63	18.65	18.65	5.29K
July 17, 2026	18.62	18.64	18.61	18.64	18.64	7.27K
July 17, 2026	18.64	18.65	18.60	18.63	18.63	5.14K
July 17, 2026	18.63	18.65	18.62	18.64	18.64	6.44K
July 17, 2026	18.64	18.65	18.63	18.63	18.63	5.60K
July 17, 2026	18.66	18.67	18.64	18.64	18.64	2.22K
July 17, 2026	18.67	18.67	18.66	18.66	18.66	1.21K
July 17, 2026	18.67	18.68	18.66	18.66	18.66	1.67K
July 17, 2026	18.62	18.68	18.62	18.67	18.67	8.22K
July 17, 2026	18.63	18.64	18.63	18.63	18.63	1.11K
July 17, 2026	18.63	18.65	18.63	18.63	18.63	2.57K
July 17, 2026	18.65	18.66	18.63	18.63	18.63	1.60K
July 17, 2026	18.66	18.67	18.64	18.65	18.65	6.78K
July 17, 2026	18.67	18.68	18.66	18.68	18.68	2.05K
July 17, 2026	18.68	18.69	18.67	18.68	18.68	1.92K
July 17, 2026	18.69	18.70	18.68	18.68	18.68	484.00
July 17, 2026	18.68	18.70	18.67	18.69	18.69	2.44K
July 17, 2026	18.67	18.69	18.60	18.68	18.68	12.57K
July 17, 2026	18.67	18.69	18.67	18.67	18.67	2.89K
July 17, 2026	18.68	18.68	18.67	18.67	18.67	477.00
July 17, 2026	18.68	18.69	18.67	18.69	18.69	1.24K
July 17, 2026	18.70	18.70	18.68	18.69	18.69	1.44K
July 17, 2026	18.68	18.70	18.68	18.70	18.70	3.50K
July 17, 2026	18.67	18.68	18.67	18.68	18.68	1.19K
July 17, 2026	18.69	18.69	18.67	18.67	18.67	1.92K
July 17, 2026	18.67	18.70	18.66	18.70	18.70	7.66K
July 17, 2026	18.67	18.67	18.66	18.67	18.67	1.16K
July 17, 2026	18.68	18.68	18.65	18.66	18.66	3.20K
July 17, 2026	18.68	18.69	18.67	18.68	18.68	103.00
July 17, 2026	18.67	18.68	18.66	18.68	18.68	2.12K
July 17, 2026	18.69	18.70	18.66	18.67	18.67	2.71K
July 17, 2026	18.68	18.69	18.68	18.69	18.69	46.00
July 17, 2026	18.69	18.70	18.68	18.70	18.70	3.91K
July 17, 2026	18.70	18.70	18.68	18.68	18.68	1.05K
July 17, 2026	18.69	18.70	18.68	18.68	18.68	5.65K
July 17, 2026	18.75	18.75	18.69	18.69	18.69	6.45K
July 17, 2026	18.74	18.79	18.74	18.76	18.76	6.21K
July 17, 2026	18.67	18.74	18.67	18.72	18.72	5.26K
July 17, 2026	18.67	18.69	18.67	18.67	18.67	336.00
July 17, 2026	18.68	18.70	18.67	18.69	18.69	2.67K
July 17, 2026	18.69	18.69	18.68	18.68	18.68	381.00
July 17, 2026	18.74	18.74	18.70	18.70	18.70	3.19K
July 17, 2026	18.73	18.74	18.71	18.73	18.73	3.48K
July 17, 2026	18.69	18.72	18.69	18.72	18.72	2.04K
July 17, 2026	18.70	18.71	18.70	18.71	18.71	466.00
July 17, 2026	18.63	18.69	18.63	18.68	18.68	7.59K
July 17, 2026	18.66	18.67	18.62	18.64	18.64	2.19K
July 17, 2026	18.70	18.70	18.65	18.66	18.66	2.82K
July 17, 2026	18.66	18.69	18.63	18.69	18.69	7.50K
July 17, 2026	18.69	18.69	18.63	18.63	18.63	19.88K
July 17, 2026	18.71	18.72	18.69	18.69	18.69	7.42K
July 17, 2026	18.76	18.76	18.71	18.71	18.71	4.10K
July 17, 2026	18.73	18.76	18.68	18.75	18.75	14.24K
July 17, 2026	18.73	18.75	18.72	18.73	18.73	6.88K
July 17, 2026	18.78	18.78	18.73	18.73	18.73	7.56K
July 17, 2026	18.76	18.77	18.76	18.77	18.77	26.00
July 17, 2026	18.76	18.78	18.76	18.78	18.78	944.00
July 17, 2026	18.77	18.78	18.76	18.76	18.76	790.00
July 17, 2026	18.78	18.79	18.77	18.78	18.78	3.81K
July 17, 2026	18.80	18.80	18.78	18.79	18.79	1.52K
July 17, 2026	18.79	18.80	18.79	18.80	18.80	2.71K
July 17, 2026	18.78	18.79	18.77	18.78	18.78	359.00
July 17, 2026	18.79	18.79	18.77	18.77	18.77	1.83K
July 17, 2026	18.81	18.82	18.78	18.78	18.78	1.55K
July 17, 2026	18.79	18.82	18.77	18.81	18.81	13.75K
July 17, 2026	18.80	18.82	18.79	18.79	18.79	4.30K
July 17, 2026	18.81	18.81	18.79	18.81	18.81	1.42K
July 17, 2026	18.81	18.81	18.80	18.80	18.80	777.00
July 17, 2026	18.80	18.81	18.79	18.81	18.81	486.00
July 17, 2026	18.79	18.79	18.79	18.79	18.79	30.00
July 17, 2026	18.83	18.83	18.80	18.81	18.81	1.96K
July 17, 2026	18.82	18.83	18.82	18.83	18.83	1.90K
July 17, 2026	18.79	18.82	18.79	18.82	18.82	1.67K
July 17, 2026	18.81	18.81	18.78	18.79	18.79	2.68K
July 17, 2026	18.80	18.80	18.80	18.80	18.80	14.00
July 17, 2026	18.77	18.82	18.76	18.80	18.80	3.33K
July 17, 2026	18.79	18.80	18.78	18.78	18.78	2.88K
July 17, 2026	18.79	18.79	18.78	18.78	18.78	944.00
July 17, 2026	18.81	18.82	18.78	18.79	18.79	3.59K
July 17, 2026	18.82	18.83	18.81	18.81	18.81	9.82K
July 17, 2026	18.87	18.87	18.82	18.83	18.83	2.42K
July 17, 2026	18.86	18.86	18.84	18.86	18.86	2.60K
July 17, 2026	18.84	18.86	18.82	18.86	18.86	4.80K
July 17, 2026	18.81	18.87	18.81	18.85	18.85	6.35K
July 17, 2026	18.81	18.82	18.81	18.82	18.82	202.00
July 17, 2026	18.78	18.81	18.77	18.81	18.81	6.11K
July 17, 2026	18.75	18.77	18.73	18.77	18.77	5.42K
July 17, 2026	18.78	18.78	18.75	18.76	18.76	6.50K
July 17, 2026	18.76	18.79	18.76	18.78	18.78	6.63K
July 17, 2026	18.77	18.77	18.73	18.74	18.74	3.38K
July 17, 2026	18.80	18.80	18.76	18.76	18.76	9.01K
July 17, 2026	18.80	18.81	18.79	18.80	18.80	499.00
July 17, 2026	18.80	18.80	18.79	18.79	18.79	113.00
July 17, 2026	18.78	18.80	18.76	18.79	18.79	3.26K
July 17, 2026	18.79	18.80	18.76	18.77	18.77	3.83K
July 17, 2026	18.82	18.83	18.78	18.78	18.78	3.72K
July 17, 2026	18.82	18.83	18.81	18.82	18.82	1.63K
July 17, 2026	18.83	18.84	18.82	18.83	18.83	1.59K
July 17, 2026	18.84	18.84	18.84	18.84	18.84	2.00
July 17, 2026	18.80	18.86	18.79	18.83	18.83	7.78K
July 17, 2026	18.80	18.80	18.79	18.80	18.80	1.48K
July 17, 2026	18.79	18.81	18.79	18.80	18.80	2.30K
July 17, 2026	18.80	18.81	18.80	18.81	18.81	1.83K
July 17, 2026	18.83	18.83	18.80	18.82	18.82	2.19K
July 17, 2026	18.81	18.83	18.80	18.82	18.82	2.49K
July 17, 2026	18.77	18.80	18.77	18.80	18.80	2.70K
July 17, 2026	18.78	18.78	18.76	18.76	18.76	3.37K
July 17, 2026	18.77	18.79	18.77	18.79	18.79	1.22K
July 17, 2026	18.75	18.79	18.74	18.76	18.76	3.80K
July 17, 2026	18.78	18.78	18.74	18.75	18.75	5.13K
July 17, 2026	18.77	18.79	18.76	18.79	18.79	1.39K
July 17, 2026	18.79	18.79	18.76	18.78	18.78	2.16K
July 17, 2026	18.80	18.81	18.77	18.79	18.79	2.82K
July 17, 2026	18.82	18.84	18.80	18.80	18.80	2.02K
July 17, 2026	18.78	18.81	18.78	18.81	18.81	4.36K
July 17, 2026	18.85	18.85	18.79	18.79	18.79	7.44K
July 17, 2026	18.81	18.85	18.81	18.85	18.85	5.97K
July 17, 2026	18.82	18.87	18.80	18.82	18.82	5.35K
July 17, 2026	18.85	18.85	18.82	18.84	18.84	4.92K
July 17, 2026	18.93	18.95	18.86	18.86	18.86	11.85K
July 17, 2026	18.99	18.99	18.92	18.93	18.93	3.23K
July 17, 2026	19.04	19.04	18.98	19.00	19.00	6.91K
July 17, 2026	19.03	19.07	19.00	19.04	19.04	8.50K
July 17, 2026	19.07	19.07	19.04	19.04	19.04	3.07K
July 17, 2026	19.05	19.06	19.05	19.06	19.06	2.10K
July 17, 2026	19.05	19.05	19.04	19.04	19.04	469.00
July 17, 2026	19.05	19.05	19.04	19.05	19.05	143.00
July 17, 2026	19.05	19.05	19.04	19.04	19.04	1.15K
July 17, 2026	19.08	19.09	19.05	19.07	19.07	5.28K
July 17, 2026	19.03	19.06	19.01	19.05	19.05	2.69K
July 17, 2026	19.01	19.03	19.01	19.01	19.01	844.00
July 17, 2026	19.02	19.02	19.01	19.02	19.02	615.00
July 17, 2026	19.04	19.04	19.01	19.02	19.02	1.75K
July 17, 2026	19.02	19.04	19.02	19.03	19.03	1.54K
July 17, 2026	18.99	19.02	18.99	19.01	19.01	2.23K
July 17, 2026	19.02	19.03	18.98	19.01	19.01	3.76K
July 17, 2026	19.03	19.03	19.02	19.02	19.02	547.00
July 17, 2026	19.03	19.04	19.02	19.03	19.03	65.00
July 17, 2026	19.03	19.03	19.03	19.03	19.03	246.00
July 17, 2026	19.01	19.03	19.01	19.03	19.03	468.00
July 17, 2026	19.02	19.07	19.01	19.02	19.02	6.60K
July 17, 2026	19.02	19.02	19.02	19.02	19.02	266.00
July 17, 2026	19.02	19.02	19.01	19.02	19.02	1.38K
July 17, 2026	19.02	19.04	19.02	19.03	19.03	1.82K
July 17, 2026	19.05	19.05	19.01	19.03	19.03	4.48K
July 17, 2026	19.02	19.06	19.02	19.05	19.05	1.49K
July 17, 2026	18.99	19.02	18.99	19.01	19.01	811.00
July 17, 2026	19.00	19.00	18.99	19.00	19.00	271.00
July 17, 2026	19.01	19.02	18.97	19.00	19.00	5.08K
July 17, 2026	19.02	19.03	19.01	19.03	19.03	616.00
July 17, 2026	18.97	19.02	18.97	19.01	19.01	1.70K
July 17, 2026	18.96	18.97	18.95	18.96	18.96	822.00
July 17, 2026	18.94	18.95	18.94	18.94	18.94	22.00
July 17, 2026	18.93	18.95	18.91	18.95	18.95	2.71K
July 17, 2026	18.89	18.93	18.87	18.91	18.91	3.51K
July 17, 2026	18.91	18.92	18.90	18.90	18.90	711.00
July 17, 2026	18.94	18.95	18.92	18.92	18.92	1.79K
July 17, 2026	18.91	18.94	18.91	18.93	18.93	1.77K
July 17, 2026	18.90	18.92	18.90	18.92	18.92	538.00
July 17, 2026	18.91	18.91	18.91	18.91	18.91	20.00
July 17, 2026	18.93	18.93	18.90	18.91	18.91	1.11K
July 17, 2026	18.94	18.95	18.93	18.95	18.95	467.00
July 17, 2026	18.93	18.94	18.93	18.94	18.94	1.60K
July 17, 2026	18.93	18.93	18.92	18.92	18.92	449.00
July 17, 2026	18.96	18.97	18.92	18.92	18.92	1.75K
July 17, 2026	18.96	18.97	18.94	18.96	18.96	1.75K
July 17, 2026	18.99	18.99	18.96	18.96	18.96	1.09K
July 17, 2026	18.94	19.03	18.94	19.00	19.00	2.32K
July 17, 2026	18.82	18.94	18.79	18.94	18.94	8.20K
July 17, 2026	18.90	18.90	18.80	18.83	18.83	8.17K
July 17, 2026	18.94	18.94	18.90	18.90	18.90	2.22K
July 17, 2026	18.93	18.95	18.92	18.95	18.95	118.00
July 17, 2026	19.03	19.03	18.91	18.91	18.91	13.76K
July 17, 2026	19.03	19.04	19.02	19.04	19.04	253.00
July 17, 2026	19.04	19.04	19.00	19.02	19.02	6.34K
July 17, 2026	19.04	19.05	19.03	19.03	19.03	1.57K
July 17, 2026	19.02	19.05	19.01	19.03	19.03	1.62K
July 17, 2026	19.01	19.03	19.00	19.02	19.02	1.04K
July 17, 2026	18.95	19.03	18.94	19.01	19.01	5.04K
July 17, 2026	19.02	19.02	18.94	18.94	18.94	10.55K
July 17, 2026	19.02	19.04	19.01	19.03	19.03	1.96K
July 17, 2026	19.05	19.06	19.00	19.02	19.02	5.85K
July 17, 2026	19.08	19.08	19.05	19.05	19.05	309.00
July 17, 2026	19.11	19.12	19.06	19.06	19.06	4.29K
July 17, 2026	19.13	19.14	19.12	19.13	19.13	2.40K
July 17, 2026	19.17	19.17	19.13	19.15	19.15	2.82K
July 17, 2026	19.16	19.18	19.16	19.18	19.18	1.15K
July 17, 2026	19.15	19.17	19.15	19.17	19.17	1.76K
July 17, 2026	19.14	19.15	19.13	19.13	19.13	933.00
July 17, 2026	19.14	19.14	19.14	19.14	19.14	12.00
July 17, 2026	19.15	19.17	19.13	19.16	19.16	2.91K
July 17, 2026	19.21	19.21	19.16	19.17	19.17	1.38K
July 17, 2026	19.21	19.21	19.19	19.19	19.19	491.00
July 17, 2026	19.18	19.22	19.18	19.21	19.21	3.36K
July 17, 2026	19.17	19.19	19.17	19.17	19.17	791.00
July 17, 2026	19.20	19.20	19.17	19.17	19.17	1.83K
July 17, 2026	19.22	19.22	19.19	19.19	19.19	450.00
July 17, 2026	19.18	19.23	19.18	19.23	19.23	1.25K
July 17, 2026	19.19	19.22	19.18	19.19	19.19	2.92K
July 17, 2026	19.19	19.19	19.17	19.17	19.17	592.00
July 17, 2026	19.21	19.22	19.20	19.21	19.21	1.03K
July 17, 2026	19.28	19.28	19.21	19.22	19.22	3.45K
July 17, 2026	19.27	19.29	19.27	19.29	19.29	788.00
July 17, 2026	19.28	19.28	19.26	19.26	19.26	222.00
July 17, 2026	19.26	19.28	19.26	19.26	19.26	694.00
July 17, 2026	19.23	19.27	19.23	19.25	19.25	1.17K
July 17, 2026	19.22	19.24	19.22	19.22	19.22	1.06K
July 17, 2026	19.22	19.22	19.21	19.21	19.21	284.00
July 17, 2026	19.20	19.22	19.20	19.21	19.21	814.00
July 17, 2026	19.20	19.20	19.18	19.20	19.20	1.00K
July 17, 2026	19.21	19.21	19.19	19.20	19.20	5.03K
July 17, 2026	19.21	19.24	19.21	19.21	19.21	557.00
July 17, 2026	19.22	19.23	19.20	19.22	19.22	1.14K
July 17, 2026	19.16	19.21	19.16	19.21	19.21	1.12K
July 17, 2026	19.13	19.18	19.13	19.16	19.16	2.15K
July 17, 2026	19.15	19.15	19.13	19.13	19.13	948.00
July 17, 2026	19.12	19.15	19.11	19.14	19.14	909.00
July 17, 2026	19.10	19.12	19.08	19.11	19.11	1.55K
July 17, 2026	19.12	19.12	19.10	19.10	19.10	456.00
July 17, 2026	19.10	19.13	19.10	19.12	19.12	2.31K
July 17, 2026	19.11	19.13	19.10	19.12	19.12	1.57K
July 17, 2026	19.13	19.13	19.11	19.11	19.11	570.00
July 17, 2026	19.17	19.17	19.13	19.13	19.13	3.83K
July 17, 2026	19.15	19.19	19.15	19.18	19.18	6.15K
July 17, 2026	19.17	19.19	19.14	19.15	19.15	2.35K
July 17, 2026	19.21	19.22	19.18	19.18	19.18	1.25K
July 17, 2026	19.18	19.20	19.18	19.19	19.19	2.37K
July 17, 2026	19.14	19.17	19.14	19.16	19.16	242.00
July 17, 2026	19.16	19.16	19.14	19.14	19.14	761.00
July 17, 2026	19.18	19.18	19.15	19.17	19.17	3.95K
July 17, 2026	19.23	19.24	19.17	19.18	19.18	13.16K
July 17, 2026	19.21	19.23	19.21	19.22	19.22	566.00
July 17, 2026	19.29	19.29	19.21	19.21	19.21	3.31K
July 17, 2026	19.27	19.29	19.24	19.28	19.28	7.30K
July 17, 2026	19.29	19.30	19.27	19.28	19.28	676.00
July 17, 2026	19.37	19.37	19.28	19.30	19.30	10.70K
July 17, 2026	19.40	19.40	19.38	19.39	19.39	1.92K
July 17, 2026	19.43	19.43	19.40	19.41	19.41	1.43K
July 17, 2026	19.43	19.43	19.43	19.43	19.43	420.00
July 17, 2026	19.43	19.45	19.42	19.43	19.43	1.64K
July 17, 2026	19.45	19.45	19.44	19.44	19.44	1.07K
July 17, 2026	19.43	19.45	19.43	19.44	19.44	648.00
July 17, 2026	19.41	19.44	19.41	19.43	19.43	1.43K
July 17, 2026	19.41	19.43	19.41	19.43	19.43	5.38K
July 17, 2026	19.44	19.44	19.41	19.41	19.41	2.00K
July 17, 2026	19.46	19.46	19.43	19.43	19.43	3.40K
July 17, 2026	19.40	19.48	19.40	19.47	19.47	3.09K
July 17, 2026	19.41	19.42	19.40	19.42	19.42	29.00
July 17, 2026	19.40	19.42	19.40	19.42	19.42	29.00
July 17, 2026	19.42	19.42	19.40	19.41	19.41	1.26K
July 17, 2026	19.41	19.41	19.41	19.41	19.41	1.91K
July 17, 2026	19.38	19.42	19.38	19.41	19.41	3.94K
July 17, 2026	19.31	19.38	19.31	19.38	19.38	7.58K
July 17, 2026	19.32	19.33	19.31	19.31	19.31	514.00
July 17, 2026	19.32	19.32	19.32	19.32	19.32	215.00
July 17, 2026	19.35	19.35	19.32	19.32	19.32	2.29K
July 17, 2026	19.37	19.37	19.35	19.35	19.35	793.00
July 17, 2026	19.38	19.40	19.37	19.37	19.37	178.00
July 17, 2026	19.39	19.39	19.38	19.38	19.38	209.00
July 17, 2026	19.37	19.38	19.36	19.38	19.38	295.00
July 17, 2026	19.31	19.36	19.31	19.36	19.36	7.41K
July 17, 2026	19.34	19.34	19.31	19.32	19.32	1.20K
July 17, 2026	19.38	19.38	19.33	19.33	19.33	1.14K
July 17, 2026	19.41	19.41	19.38	19.38	19.38	894.00
July 17, 2026	19.42	19.46	19.42	19.43	19.43	7.47K
July 17, 2026	19.36	19.42	19.34	19.41	19.41	3.90K
July 17, 2026	19.33	19.38	19.33	19.36	19.36	3.33K
July 17, 2026	19.33	19.34	19.32	19.32	19.32	1.23K
July 17, 2026	19.38	19.39	19.33	19.33	19.33	1.40K