Megaport Ltd (MP1.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -2.3% vs the 50-day and +20.5% vs the 200-day average, 24.1% below the 52-week high and +175.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Megaport Ltd trades 2.3% below its 50-day and 20.5% above its 200-day moving average. (as of 2026-10-30)

Megaport operates a software-defined network that lets businesses set up and change private connections to multiple cloud providers on demand, rather than through fixed physical circuits. Customers use its portal to provision links to platforms such as major public clouds and data centres in different regions, paying for the capacity they use.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MP1.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	17.80	18.41	17.38	17.61	-1.45%	1,548,320
2026-10-29	18.70	18.90	17.76	17.87	-3.30%	1,565,054
2026-10-28	18.04	19.02	18.02	18.48	+5.12%	2,816,426
2026-10-27	16.34	17.83	16.30	17.58	+9.60%	1,665,758
2026-10-26	15.79	16.19	15.41	16.04	+1.20%	1,233,426
2026-10-23	15.50	16.07	15.31	15.85	-6.16%	1,567,951
2026-10-22	16.50	17.32	16.38	16.89	+4.39%	9,918,981
2026-10-21	15.64	16.44	14.95	16.18	+5.00%	4,811,373
2026-10-20	15.82	16.07	15.05	15.41	-3.26%	1,923,428
2026-10-19	15.67	15.94	15.01	15.93	-3.45%	3,186,820
2026-10-16	16.13	16.80	16.03	16.50	+5.50%	2,684,945
2026-10-15	16.68	16.70	15.38	15.64	-10.06%	3,612,192
2026-10-14	17.71	18.15	17.39	17.39	-1.92%	1,959,338
2026-10-13	19.90	19.92	17.62	17.73	-9.91%	2,808,762
2026-10-12	19.24	19.99	19.16	19.68	+4.79%	1,243,132
2026-10-09	18.92	19.65	18.60	18.78	-3.10%	1,675,698
2026-10-08	20.69	20.84	19.23	19.38	-8.02%	1,915,047
2026-10-07	21.30	21.63	20.77	21.07	+0.29%	1,829,842
2026-10-06	22.40	22.49	20.95	21.01	-5.70%	1,509,121
2026-10-05	22.25	23.20	22.03	22.28	-0.27%	1,125,936
2026-10-02	20.85	22.34	20.55	22.34	+10.32%	2,302,716
2026-10-01	20.40	20.59	19.51	20.25	-1.94%	2,722,947
2026-09-30	21.05	21.38	20.23	20.65	+0.10%	3,048,572
2026-09-29	21.54	22.72	20.05	20.63	+9.44%	4,084,493
2026-09-28	19.49	19.73	18.51	18.85	-3.92%	1,607,602
2026-09-25	19.69	19.77	18.92	19.62	+0.00%	1,101,908
2026-09-24	19.42	19.87	19.06	19.62	-1.46%	994,575
2026-09-23	19.50	20.01	19.42	19.91	+1.27%	787,869
2026-09-22	19.37	19.92	19.16	19.66	+4.30%	1,723,410
2026-09-21	18.18	19.09	18.01	18.85	+1.67%	1,090,355
2026-09-18	17.54	18.91	17.52	18.54	+7.60%	2,303,209
2026-09-17	16.92	17.48	16.79	17.23	+1.83%	1,435,438
2026-09-16	16.81	17.06	16.20	16.92	+0.77%	1,177,977
2026-09-15	17.09	17.24	16.43	16.79	+2.69%	1,427,403
2026-09-14	17.50	17.68	16.35	16.35	-8.30%	2,154,423
2026-09-11	18.00	18.30	17.52	17.83	-3.15%	1,395,957
2026-09-10	17.19	18.72	17.19	18.41	+4.25%	2,552,564
2026-09-09	17.45	17.95	17.29	17.66	+2.97%	1,217,229
2026-09-08	17.02	17.44	16.91	17.15	+0.12%	1,155,113
2026-09-07	16.85	17.40	16.62	17.13	+0.82%	1,521,703
2026-09-04	16.51	17.21	16.47	16.99	+4.11%	2,031,543
2026-09-03	16.41	16.75	16.17	16.32	-0.49%	1,139,847
2026-09-02	16.53	16.81	16.16	16.40	-4.15%	1,183,211
2026-09-01	16.40	17.16	16.00	17.11	+3.45%	1,434,172
2026-08-31	16.60	16.76	16.23	16.54	-1.90%	1,473,367
2026-08-28	17.29	17.67	16.79	16.86	-1.17%	1,725,551
2026-08-27	17.87	18.09	16.81	17.06	-2.57%	1,467,702
2026-08-26	17.29	17.73	17.13	17.51	-0.06%	1,093,134
2026-08-25	17.20	17.88	16.71	17.52	+0.34%	1,864,363
2026-08-24	18.21	18.58	17.30	17.46	-5.01%	1,993,014
2026-08-21	20.00	20.43	17.87	18.38	-4.82%	3,378,842
2026-08-20	22.27	22.60	18.60	19.31	-5.06%	5,074,410
2026-08-19	19.99	20.47	19.54	20.34	-2.40%	1,789,284
2026-08-18	21.05	21.59	20.83	20.84	-2.75%	1,133,761
2026-08-17	21.66	21.85	21.17	21.43	-0.23%	1,417,301
2026-08-14	21.80	22.14	20.86	21.48	-0.92%	1,127,220
2026-08-13	21.91	22.98	21.35	21.68	+4.94%	1,562,027
2026-08-12	20.00	20.66	19.70	20.66	+3.71%	952,319
2026-08-11	19.75	20.19	19.25	19.92	+0.00%	848,563
2026-08-10	20.07	20.28	19.79	19.92	-1.29%	490,414
2026-08-07	19.93	20.29	19.74	20.18	+0.10%	747,701
2026-08-06	19.28	20.20	18.89	20.16	+3.23%	1,668,350
2026-08-05	19.12	20.16	19.10	19.53	+2.95%	1,599,818
2026-08-04	18.91	19.28	18.65	18.97	+5.74%	1,822,757
2026-08-03	18.01	18.05	17.39	17.94	-0.88%	1,194,950
2026-07-31	17.97	18.12	17.46	18.10	+11.52%	2,528,897
2026-07-30	15.53	16.80	15.33	16.23	-0.73%	3,107,237
2026-07-29	17.40	18.07	15.91	16.35	-8.40%	3,180,345
2026-07-28	18.74	19.04	17.75	17.85	-5.85%	1,381,622
2026-07-27	18.88	19.08	18.45	18.96	+2.65%	802,329
2026-07-24	18.88	18.93	18.18	18.47	-3.25%	1,042,095
2026-07-23	19.30	19.43	18.45	19.09	-0.10%	1,328,740
2026-07-22	19.28	19.65	19.00	19.11	+0.84%	1,421,353
2026-07-21	18.05	19.00	17.87	18.95	+5.10%	2,258,298
2026-07-20	18.20	18.46	17.83	18.03	-1.10%	1,795,931
2026-07-17	19.81	19.87	18.23	18.23	-8.48%	2,086,115
2026-07-16	20.17	20.49	19.64	19.92	-2.35%	904,420
2026-07-15	20.33	20.84	20.25	20.40	+2.51%	1,401,035
2026-07-14	19.60	20.07	19.08	19.90	-0.25%	1,165,058
2026-07-13	19.99	20.38	19.45	19.95	-0.65%	1,416,123
2026-07-10	20.14	20.89	19.92	20.08	-0.30%	2,173,285
2026-07-09	19.87	20.65	19.09	20.14	+5.56%	1,796,193
2026-07-08	18.57	19.43	18.21	19.08	+0.69%	1,864,071
2026-07-07	19.06	19.86	18.72	18.95	+0.53%	1,881,981
2026-07-06	19.01	19.37	18.40	18.85	-1.77%	2,123,899
2026-07-03	19.35	19.68	18.76	19.19	-2.84%	2,852,442
2026-07-02	19.08	20.20	18.00	19.75	-4.91%	3,381,158
2026-07-01	21.94	22.22	20.02	20.77	-3.75%	2,150,636
2026-06-30	20.44	21.58	20.15	21.58	+6.36%	1,574,534
2026-06-29	20.93	21.25	20.22	20.29	+0.15%	1,343,884
2026-06-26	20.60	20.73	19.84	20.26	-3.29%	1,149,851
2026-06-25	21.10	21.30	20.84	20.95	+0.43%	1,106,619
2026-06-24	20.13	20.86	19.64	20.86	+2.96%	1,994,929
2026-06-23	20.80	21.34	20.18	20.26	-5.11%	1,868,000
2026-06-22	20.67	21.66	20.53	21.35	+1.96%	1,813,659
2026-06-19	20.77	21.08	20.59	20.94	+0.96%	1,929,556
2026-06-18	20.25	20.82	19.96	20.74	+4.59%	2,125,855
2026-06-17	19.10	19.99	19.05	19.83	+2.06%	890,595
2026-06-16	19.05	19.55	19.02	19.43	+0.73%	1,667,224
2026-06-15	18.89	19.73	18.68	19.29	+2.17%	2,237,870
2026-06-12	19.35	19.69	18.54	18.88	+0.96%	2,244,054
2026-06-11	18.00	18.82	17.95	18.70	+3.60%	2,357,444
2026-06-10	18.10	19.07	17.93	18.05	-5.20%	2,518,972
2026-06-09	17.55	19.25	17.09	19.04	+3.03%	4,716,847
2026-06-05	20.05	21.16	17.66	18.48	+15.18%	8,893,554
2026-06-04	16.04	16.04	16.04	16.04	+0.00%	0
2026-06-03	16.04	16.04	16.04	16.04	+0.00%	0
2026-06-02	16.04	16.04	16.04	16.04	+0.00%	0
2026-06-01	14.96	16.04	14.78	16.04	+3.38%	2,033,305
2026-05-29	15.10	15.56	14.69	15.52	+5.36%	3,343,706
2026-05-28	14.54	15.16	14.33	14.73	-1.67%	2,126,304
2026-05-27	14.13	15.53	14.04	14.98	+8.63%	4,249,492
2026-05-26	13.53	13.92	13.34	13.79	+1.92%	1,592,406
2026-05-25	13.00	13.68	12.98	13.53	+3.68%	1,313,567
2026-05-22	12.83	13.14	12.73	13.05	+1.71%	981,508
2026-05-21	12.73	13.23	12.59	12.83	+3.63%	810,204
2026-05-20	12.59	12.77	12.28	12.38	-1.75%	833,169
2026-05-19	13.20	13.27	12.43	12.60	-2.10%	1,166,439
2026-05-18	12.98	13.01	12.54	12.87	-0.08%	1,086,142
2026-05-15	12.99	13.28	12.85	12.88	+2.38%	2,113,442
2026-05-14	12.10	13.51	11.87	12.58	+27.72%	6,252,197
2026-05-13	9.45	9.88	9.41	9.85	+0.00%	964,509
2026-05-12	9.85	10.10	9.70	9.85	-2.48%	2,240,692
2026-05-11	9.65	10.14	9.48	10.10	+2.43%	1,180,609
2026-05-08	9.89	10.09	9.72	9.86	-1.69%	2,001,870
2026-05-07	9.25	10.03	9.21	10.03	+9.38%	1,652,609
2026-05-06	9.11	9.28	8.87	9.17	+2.23%	1,250,645
2026-05-05	8.99	9.15	8.88	8.97	-0.44%	678,729
2026-05-04	8.99	9.13	8.92	9.01	+0.78%	707,017
2026-05-01	9.30	9.49	8.91	8.94	-2.40%	872,944
2026-04-30	9.20	9.50	9.13	9.16	+1.10%	2,111,505
2026-04-29	8.88	9.25	8.79	9.06	+1.46%	2,062,086
2026-04-28	9.42	9.45	8.87	8.93	-4.39%	1,718,452
2026-04-27	9.43	9.73	9.12	9.34	+5.06%	2,591,238
2026-04-24	8.55	8.90	8.49	8.89	+0.91%	1,227,790
2026-04-23	8.77	9.06	8.64	8.81	+0.46%	2,039,736
2026-04-22	8.72	8.88	8.53	8.77	+0.00%	1,445,309
2026-04-21	8.65	8.91	8.62	8.77	+2.33%	1,638,271
2026-04-20	8.40	8.65	8.25	8.57	+0.94%	1,472,194
2026-04-17	8.18	8.61	8.17	8.49	+4.04%	2,837,801
2026-04-16	7.88	8.18	7.78	8.16	+7.79%	2,612,659
2026-04-15	7.40	7.66	7.20	7.57	+5.58%	1,914,099
2026-04-14	7.16	7.32	6.93	7.17	+4.52%	1,751,480
2026-04-13	6.53	6.92	6.40	6.86	+2.24%	2,256,664
2026-04-10	6.68	6.88	6.55	6.71	-2.04%	2,915,903
2026-04-09	7.14	7.23	6.79	6.85	-7.81%	2,063,392
2026-04-08	7.46	7.52	7.30	7.43	+4.50%	3,694,509
2026-04-07	7.07	7.24	7.01	7.11	+3.04%	3,123,741
2026-04-02	7.31	7.37	6.87	6.90	-6.88%	1,591,332
2026-04-01	7.50	7.57	7.29	7.41	+2.21%	1,493,056
2026-03-31	7.07	7.41	6.95	7.25	+3.13%	1,694,627
2026-03-30	7.11	7.17	6.82	7.03	-4.74%	2,081,082
2026-03-27	7.18	7.41	6.98	7.38	+0.68%	1,389,674
2026-03-26	7.90	7.91	7.26	7.33	-7.68%	1,500,686
2026-03-25	7.52	8.03	7.52	7.94	+5.17%	1,386,996
2026-03-24	7.70	7.75	7.45	7.55	+1.07%	1,116,486
2026-03-23	7.25	7.50	7.15	7.47	+0.40%	727,661
2026-03-20	7.50	7.74	7.44	7.44	+0.00%	2,263,634
2026-03-19	7.43	7.44	7.16	7.44	-2.49%	1,387,471
2026-03-18	7.45	7.70	7.31	7.63	+3.39%	1,048,646
2026-03-17	7.65	7.65	7.26	7.38	-1.20%	996,724
2026-03-16	7.44	7.68	7.36	7.47	-2.48%	955,284
2026-03-13	7.60	7.70	7.41	7.66	+2.00%	862,031
2026-03-12	7.75	7.80	7.34	7.51	-4.45%	2,174,233
2026-03-11	8.00	8.01	7.71	7.86	-1.87%	1,298,443
2026-03-10	8.11	8.24	7.81	8.01	+1.26%	1,038,473
2026-03-09	7.95	8.05	7.67	7.91	-5.16%	1,214,843
2026-03-06	7.95	8.48	7.86	8.34	+5.17%	1,845,059
2026-03-05	8.01	8.07	7.75	7.93	+3.26%	2,276,385
2026-03-04	8.19	8.27	7.64	7.68	-4.95%	1,683,483
2026-03-03	8.48	8.63	7.93	8.08	-2.77%	1,066,940
2026-03-02	8.50	8.54	8.21	8.31	-5.46%	921,833
2026-02-27	8.90	9.05	8.66	8.79	-3.62%	2,043,615
2026-02-26	8.37	9.23	8.37	9.12	+12.59%	2,325,420
2026-02-25	7.75	8.10	7.56	8.10	+9.76%	3,029,807
2026-02-24	8.13	8.23	7.36	7.38	-7.29%	3,757,286
2026-02-23	9.65	9.81	7.96	7.96	-17.51%	2,960,684
2026-02-20	10.56	10.78	9.56	9.65	-11.79%	3,362,020
2026-02-19	11.27	11.39	10.67	10.94	-2.15%	1,423,732
2026-02-18	10.93	11.37	10.92	11.18	+2.38%	642,349
2026-02-17	10.99	10.99	10.76	10.92	+0.00%	475,961
2026-02-16	10.71	11.12	10.65	10.92	+1.87%	578,975
2026-02-13	10.70	11.03	10.48	10.72	-2.72%	872,446
2026-02-12	10.91	11.05	10.70	11.02	-4.84%	747,473
2026-02-11	11.08	11.71	10.87	11.58	+4.14%	667,653
2026-02-10	11.09	11.33	10.88	11.12	+2.58%	603,419
2026-02-09	10.62	11.04	10.62	10.84	+5.24%	856,428
2026-02-06	10.50	10.60	9.90	10.30	-5.68%	1,458,129
2026-02-05	10.92	11.28	10.88	10.92	+0.65%	476,402
2026-02-04	11.14	11.14	10.59	10.85	-4.91%	923,738
2026-02-03	11.60	11.60	11.32	11.41	+0.35%	374,218
2026-02-02	11.39	11.44	10.97	11.37	-1.90%	835,670
2026-01-30	11.88	11.96	11.54	11.59	-3.01%	676,288
2026-01-29	12.40	12.50	11.92	11.95	-3.55%	575,316
2026-01-28	12.95	13.00	12.18	12.39	-3.28%	660,707
2026-01-27	12.68	12.95	12.50	12.81	+3.14%	654,441
2026-01-23	12.33	12.49	12.13	12.42	+0.00%	591,120
2026-01-22	12.25	12.50	12.11	12.42	+0.89%	500,362
2026-01-21	11.95	12.35	11.81	12.31	-0.16%	654,095
2026-01-20	11.79	12.33	11.71	12.33	+3.09%	569,121
2026-01-19	12.30	12.40	11.90	11.96	-3.47%	571,321
2026-01-16	12.02	12.39	12.02	12.39	+3.86%	553,717
2026-01-15	12.16	12.64	11.91	11.93	-3.95%	616,725
2026-01-14	12.41	12.70	12.30	12.42	+0.08%	355,422
2026-01-13	12.47	12.72	12.37	12.41	+0.00%	549,494
2026-01-12	12.45	12.55	12.26	12.41	+0.57%	392,318
2026-01-09	12.57	12.74	12.32	12.34	-1.67%	360,984
2026-01-08	12.36	12.65	12.31	12.55	+1.37%	502,898
2026-01-07	12.10	12.39	12.02	12.38	+3.08%	483,705
2026-01-06	12.12	12.49	11.96	12.01	-0.17%	436,803
2026-01-05	12.32	12.41	11.93	12.03	-2.35%	360,275
2026-01-02	12.18	12.42	11.99	12.32	+1.23%	296,109
2025-12-31	12.16	12.19	12.04	12.17	-0.41%	172,345
2025-12-30	12.64	12.64	12.16	12.22	-1.77%	285,770
2025-12-29	12.65	12.74	12.37	12.44	-0.88%	277,101
2025-12-24	12.70	12.72	12.45	12.55	-1.18%	195,049
2025-12-23	12.94	13.00	12.68	12.70	-1.55%	524,399
2025-12-22	12.80	13.12	12.75	12.90	+2.46%	487,193
2025-12-19	12.33	12.59	12.21	12.59	+3.79%	3,858,013
2025-12-18	12.00	12.17	11.84	12.13	-1.78%	1,091,528
2025-12-17	12.50	12.60	12.18	12.35	-1.20%	790,685
2025-12-16	12.64	12.70	12.16	12.50	-1.19%	1,424,428
2025-12-15	12.80	12.80	12.51	12.65	-3.95%	764,097
2025-12-12	13.62	13.70	13.02	13.17	-0.90%	761,611
2025-12-11	13.37	14.05	13.21	13.29	-3.06%	754,586
2025-12-10	13.57	13.78	13.41	13.71	+3.16%	688,196
2025-12-09	13.20	13.54	13.20	13.29	-1.04%	427,315
2025-12-08	12.95	13.63	12.94	13.43	+1.44%	691,968
2025-12-05	12.99	13.47	12.87	13.24	+3.44%	663,668
2025-12-04	13.13	13.14	12.62	12.80	-1.39%	1,599,873
2025-12-03	13.88	13.89	12.82	12.98	-6.28%	2,418,992
2025-12-02	14.10	14.31	13.33	13.85	-1.35%	962,830
2025-12-01	13.93	14.30	13.86	14.04	-1.82%	613,594
2025-11-28	14.36	14.65	14.28	14.30	-0.63%	1,310,524
2025-11-27	14.32	14.73	14.30	14.39	+1.05%	700,771
2025-11-26	14.15	14.54	14.03	14.24	+2.67%	874,766
2025-11-25	13.65	14.09	13.50	13.87	+3.35%	1,204,542
2025-11-24	13.00	13.59	12.80	13.42	+5.75%	1,303,091
2025-11-21	12.52	12.73	11.73	12.69	-3.94%	1,970,261
2025-11-20	13.32	13.76	13.21	13.21	+2.80%	1,708,400
2025-11-19	13.46	13.59	12.78	12.85	-5.58%	2,276,762
2025-11-18	13.86	14.17	13.47	13.61	-3.88%	1,120,613
2025-11-17	13.93	14.16	13.60	14.16	+3.21%	1,050,394
2025-11-14	14.26	14.40	13.59	13.72	-9.62%	1,511,973
2025-11-13	15.48	15.53	15.00	15.18	+0.86%	932,811
2025-11-12	16.95	16.99	14.59	15.05	-1.63%	1,800,688
2025-11-11	15.30	15.30	15.30	15.30	+0.00%	0
2025-11-10	15.29	15.46	15.15	15.30	+3.31%	323,080
2025-11-07	15.24	15.62	14.72	14.81	-5.43%	675,864
2025-11-06	16.12	16.41	15.66	15.66	-0.95%	480,133

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+28.61%). Worst month: Mar (-12.68%). Based on 5 years of daily data (2022–2026).

Jan+10.53%
Feb+6.97%
Mar-12.68%
Apr+17.27%
May+28.61%
Jun+6.88%
Jul+8.98%
Aug-1.63%
Sep+0.88%
Oct-10.13%
Nov-0.03%
Dec-7.27%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Megaport Ltd's (MP1.AX) latest close?

17.61 on 2026-10-30, from the Closelook data lake's daily price record.

What is MP1.AX's 52-week high and low?

23.20 high and 6.40 low over the trailing 52 weeks, as of 2026-10-30.

What is Megaport Ltd's strongest and weakest month historically?

Historically, MP1.AX's strongest calendar month has been May (average +28.61%) and its weakest Mar (average -12.68%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1034 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MP1.AX?

Pullback inside an uptrend stack: Trades -2.3% vs the 50-day and +20.5% vs the 200-day average, 24.1% below the 52-week high and +175.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MP1.AX above its 50-day and 200-day moving averages?

Megaport Ltd trades 2.3% below its 50-day and 20.5% above its 200-day moving average (1.4% below its 20-day). As of 2026-10-30.