Megaport Ltd (MP1.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 17.19 | 17.25 | 15.81 | 15.81 | -9.66% | 855,985 |
| 2025-11-04 | 17.45 | 17.87 | 17.39 | 17.50 | -1.19% | 504,200 |
| 2025-11-03 | 16.52 | 17.71 | 16.52 | 17.71 | +7.59% | 732,491 |
| 2025-10-31 | 16.28 | 16.73 | 16.09 | 16.46 | +0.67% | 688,973 |
| 2025-10-30 | 15.61 | 16.64 | 15.56 | 16.35 | +4.01% | 765,096 |
| 2025-10-29 | 15.97 | 16.24 | 15.72 | 15.72 | -1.57% | 734,491 |
| 2025-10-28 | 15.87 | 16.07 | 15.72 | 15.97 | +0.06% | 376,602 |
| 2025-10-27 | 15.36 | 16.13 | 15.35 | 15.96 | +4.25% | 619,334 |
| 2025-10-24 | 15.22 | 15.34 | 15.00 | 15.31 | +1.26% | 410,493 |
| 2025-10-23 | 14.64 | 15.27 | 14.64 | 15.12 | +0.47% | 490,513 |
| 2025-10-22 | 14.83 | 15.11 | 14.55 | 15.05 | +1.14% | 371,973 |
| 2025-10-21 | 14.61 | 15.07 | 14.61 | 14.88 | +2.76% | 368,998 |
| 2025-10-20 | 14.48 | 14.71 | 14.41 | 14.48 | -0.14% | 262,170 |
| 2025-10-17 | 14.55 | 14.72 | 14.32 | 14.50 | -0.21% | 417,481 |
| 2025-10-16 | 14.54 | 14.78 | 14.17 | 14.53 | +0.41% | 535,242 |
| 2025-10-15 | 14.62 | 14.64 | 14.25 | 14.47 | -0.07% | 307,500 |
| 2025-10-14 | 14.74 | 14.89 | 14.40 | 14.48 | -1.43% | 390,594 |
| 2025-10-13 | 14.70 | 14.98 | 14.45 | 14.69 | -2.91% | 449,440 |
| 2025-10-10 | 14.90 | 15.16 | 14.80 | 15.13 | +1.89% | 375,683 |
| 2025-10-09 | 15.64 | 15.67 | 14.84 | 14.85 | -3.70% | 675,652 |
| 2025-10-08 | 15.88 | 15.92 | 15.40 | 15.42 | -2.65% | 339,511 |
| 2025-10-07 | 16.00 | 16.08 | 15.59 | 15.84 | +0.51% | 669,514 |
| 2025-10-06 | 15.90 | 15.93 | 15.47 | 15.76 | -0.63% | 257,186 |
| 2025-10-03 | 15.78 | 15.86 | 15.38 | 15.86 | +1.86% | 476,680 |
| 2025-10-02 | 15.60 | 15.70 | 15.36 | 15.57 | +0.45% | 328,574 |
| 2025-10-01 | 15.80 | 15.95 | 15.45 | 15.50 | -1.71% | 286,479 |
| 2025-09-30 | 15.88 | 16.01 | 15.70 | 15.77 | -1.44% | 334,581 |
| 2025-09-29 | 15.84 | 16.10 | 15.75 | 16.00 | +0.82% | 294,871 |
| 2025-09-26 | 16.50 | 16.51 | 15.72 | 15.87 | -5.08% | 610,853 |
| 2025-09-25 | 16.19 | 17.00 | 16.14 | 16.72 | +1.58% | 634,581 |
| 2025-09-24 | 16.24 | 16.46 | 16.16 | 16.46 | +0.12% | 729,183 |
| 2025-09-23 | 15.68 | 16.44 | 15.62 | 16.44 | +5.93% | 681,041 |
| 2025-09-22 | 15.54 | 16.10 | 15.52 | 15.52 | +3.40% | 727,695 |
| 2025-09-19 | 14.81 | 15.18 | 14.80 | 15.01 | +2.60% | 2,915,148 |
| 2025-09-18 | 14.43 | 14.64 | 14.23 | 14.63 | +1.25% | 581,514 |
| 2025-09-17 | 14.60 | 14.60 | 14.24 | 14.45 | -1.23% | 487,432 |
| 2025-09-16 | 14.77 | 14.81 | 14.55 | 14.63 | -0.20% | 818,731 |
| 2025-09-15 | 14.76 | 14.82 | 14.36 | 14.66 | -1.54% | 548,841 |
| 2025-09-12 | 14.97 | 15.20 | 14.71 | 14.89 | +1.02% | 567,273 |
| 2025-09-11 | 14.58 | 14.98 | 14.53 | 14.74 | -1.54% | 604,516 |
| 2025-09-10 | 14.81 | 15.30 | 14.70 | 14.97 | +2.89% | 528,945 |
| 2025-09-09 | 14.10 | 14.62 | 14.04 | 14.55 | +3.19% | 901,640 |
| 2025-09-08 | 13.82 | 14.30 | 13.70 | 14.10 | +0.07% | 914,738 |
| 2025-09-05 | 13.90 | 14.20 | 13.64 | 14.09 | +0.36% | 950,109 |
| 2025-09-04 | 14.99 | 15.17 | 13.93 | 14.04 | -6.34% | 1,643,688 |
| 2025-09-03 | 15.70 | 15.81 | 14.94 | 14.99 | -4.76% | 686,078 |
| 2025-09-02 | 16.04 | 16.12 | 15.50 | 15.74 | -1.87% | 897,763 |
| 2025-09-01 | 16.30 | 16.37 | 15.60 | 16.04 | -2.43% | 558,393 |
| 2025-08-29 | 16.53 | 16.76 | 16.21 | 16.44 | +1.23% | 1,096,303 |
| 2025-08-28 | 16.61 | 16.72 | 16.15 | 16.24 | -1.75% | 469,826 |
| 2025-08-27 | 16.15 | 16.61 | 15.84 | 16.53 | +2.10% | 618,586 |
| 2025-08-26 | 15.91 | 16.25 | 15.46 | 16.19 | +0.68% | 1,704,377 |
| 2025-08-25 | 14.42 | 16.10 | 14.41 | 16.08 | +13.24% | 1,367,554 |
| 2025-08-22 | 14.47 | 14.68 | 13.76 | 14.20 | -0.70% | 1,181,544 |
| 2025-08-21 | 11.86 | 15.08 | 11.52 | 14.30 | -3.38% | 5,102,757 |
| 2025-08-20 | 15.11 | 15.11 | 14.63 | 14.80 | -1.99% | 556,138 |
| 2025-08-19 | 15.05 | 15.26 | 14.93 | 15.10 | -0.46% | 520,402 |
| 2025-08-18 | 14.99 | 15.21 | 14.91 | 15.17 | +2.36% | 371,365 |
| 2025-08-15 | 14.90 | 15.08 | 14.50 | 14.82 | -1.27% | 704,852 |
| 2025-08-14 | 15.10 | 15.24 | 14.88 | 15.01 | -0.46% | 362,013 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Megaport Ltd's (MP1.AX) latest close?
20.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is MP1.AX's 52-week high and low?
22.22 high and 6.40 low over the trailing 52 weeks, as of 2026-08-07.
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 974 daily bars in the Closelook data lake.