Megaport Limited (MP1)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.36563071298 | 10.94 | 11.37 | 10.66 | 573005 | 10.90764109 | DE |
| 4 | -0.27 | -2.41718889884 | 11.17 | 12.025 | 10.66 | 802578 | 11.32495269 | DE |
| 12 | -2.86 | -20.7848837209 | 13.76 | 15.15 | 10.66 | 768944 | 12.55682567 | DE |
| 26 | 1.5 | 15.9574468085 | 9.4 | 15.65 | 9.35 | 767707 | 13.21831267 | DE |
| 52 | -0.06 | -0.547445255474 | 10.96 | 15.65 | 8.47 | 869499 | 11.75458325 | DE |
| 156 | -5.6 | -33.9393939394 | 16.5 | 22 | 3.83 | 1107033 | 9.37442292 | DE |
| 260 | 3.3 | 43.4210526316 | 7.6 | 22 | 3.83 | 963184 | 10.3466412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 10.8 | 0.05 | 0.47 | 10.84 | 10.92 | 10.69 | 571248 |
| 1721888100 | 10.75 | -0.39 | -3.50 | 10.88 | 10.91 | 10.66 | 773235 |
| 1721801700 | 11.14 | 0.07 | 0.63 | 11 | 11.31 | 10.94 | 483211 |
| 1721715300 | 11.07 | 0.17 | 1.56 | 11.13 | 11.37 | 10.865 | 464890 |
| 1721628900 | 10.9 | -0.11 | -1.00 | 10.94 | 11.005 | 10.77 | 572439 |
| 1721369700 | 11.01 | -0.61 | -5.25 | 11.38 | 11.49 | 10.98 | 767150 |
| 1721283300 | 11.62 | -0.33 | -2.76 | 11.85 | 11.85 | 11.6 | 2519822 |
| 1721196900 | 11.95 | 0.19 | 1.62 | 11.97 | 12.025 | 11.75 | 613359 |
| 1721110500 | 11.76 | -0.05 | -0.42 | 11.85 | 11.9 | 11.665 | 867232 |
| 1721024100 | 11.81 | 0.11 | 0.94 | 11.82 | 11.93 | 11.76 | 698824 |
| 1720764900 | 11.7 | 0.06 | 0.52 | 11.58 | 11.81 | 11.55 | 614610 |
| 1720678500 | 11.64 | 0.01 | 0.09 | 11.84 | 11.99 | 11.62 | 837367 |
| 1720592100 | 11.63 | 0.24 | 2.11 | 11.33 | 11.77 | 11.3 | 1002219 |
| 1720505700 | 11.39 | 0.27 | 2.43 | 11.26 | 11.46 | 11.22 | 661695 |
| 1720419300 | 11.12 | -0.04 | -0.36 | 11.15 | 11.2 | 11.04 | 320229 |
| 1720160100 | 11.16 | 0.11 | 1.00 | 11 | 11.2 | 10.92 | 1551958 |
| 1720073700 | 11.05 | -0.01 | -0.09 | 11.25 | 11.25 | 10.99 | 430850 |
| 1719987300 | 11.06 | 0.14 | 1.28 | 10.95 | 11.26 | 10.84 | 721997 |
| 1719900900 | 10.92 | -0.02 | -0.18 | 10.99 | 11.01 | 10.77 | 482117 |
| 1719814500 | 10.94 | -0.28 | -2.50 | 11.17 | 11.29 | 10.91 | 1097098 |
| 1719555300 | 11.22 | -0.36 | -3.11 | 11.74 | 11.81 | 11.2 | 1494500 |
| 1719468900 | 11.58 | -0.19 | -1.61 | 11.59 | 11.86 | 11.44 | 943448 |
| 1719382500 | 11.77 | 0.08 | 0.68 | 11.92 | 12.03 | 11.77 | 726252 |
| 1719296100 | 11.69 | -0.08 | -0.68 | 11.75 | 11.815 | 11.62 | 694409 |
| 1719209700 | 11.77 | 0.01 | 0.09 | 11.89 | 11.97 | 11.68 | 686989 |
| 1718950500 | 11.76 | -0.21 | -1.75 | 12.06 | 12.1 | 11.62 | 1199702 |
| 1718864100 | 11.97 | -0.11 | -0.91 | 12 | 12.17 | 11.82 | 1015313 |
| 1718777700 | 12.08 | -0.05 | -0.41 | 12.12 | 12.22 | 11.965 | 843096 |
| 1718691300 | 12.13 | -0.24 | -1.94 | 12.45 | 12.48 | 12.1 | 534367 |
| 1718604900 | 12.37 | -0.21 | -1.67 | 12.61 | 12.68 | 12.3 | 605542 |
| 1718345700 | 12.58 | -0.2 | -1.56 | 12.7 | 12.74 | 12.405 | 781494 |
| 1718259300 | 12.78 | 0.29 | 2.32 | 12.72 | 12.82 | 12.42 | 784496 |
| 1718172900 | 12.49 | -0.11 | -0.87 | 12.53 | 12.7 | 12.35 | 667508 |
| 1718086500 | 12.6 | 0.04 | 0.32 | 12.33 | 12.78 | 12.22 | 433828 |
| 1717740900 | 12.56 | -0.04 | -0.32 | 12.64 | 12.65 | 12.46 | 745483 |
| 1717654500 | 12.6 | -0.46 | -3.52 | 13.34 | 13.42 | 12.59 | 981275 |
| 1717568100 | 13.06 | -0.1 | -0.76 | 13.13 | 13.25 | 13 | 1073314 |
| 1717481700 | 13.16 | -0.37 | -2.73 | 13.56 | 13.75 | 13.12 | 1617107 |
| 1717395300 | 13.53 | 0.04 | 0.30 | 13.65 | 13.65 | 13.43 | 655149 |
| 1717136100 | 13.49 | -0.53 | -3.75 | 14.17 | 14.19 | 13.31 | 1221278 |
| 1717049700 | 14.015 | 0.02 | 0.11 | 13.91 | 14.06 | 13.79 | 391486 |
| 1716963300 | 14 | 0.12 | 0.86 | 13.74 | 14.05 | 13.68 | 455597 |
| 1716876900 | 13.88 | -0.13 | -0.93 | 14.02 | 14.06 | 13.75 | 415075 |
| 1716790500 | 14.01 | -0.4 | -2.78 | 14.5 | 14.57 | 13.94 | 409722 |
| 1716531300 | 14.41 | -0.3 | -2.04 | 14.42 | 14.49 | 14.34 | 667929 |
| 1716444900 | 14.71 | -0.32 | -2.13 | 14.98 | 15.015 | 14.6 | 676077 |
| 1716358500 | 15.03 | 0.04 | 0.27 | 15.05 | 15.15 | 14.71 | 1075700 |
| 1716272100 | 14.99 | 0.09 | 0.60 | 14.93 | 15.01 | 14.81 | 365533 |
| 1716185700 | 14.9 | 0.19 | 1.29 | 14.77 | 14.98 | 14.75 | 1154358 |
| 1715926500 | 14.71 | -0.3 | -2.00 | 14.8 | 14.85 | 14.62 | 371910 |
| 1715840100 | 15.01 | 0.54 | 3.73 | 14.69 | 15.11 | 14.69 | 682249 |
| 1715753700 | 14.47 | 0 | 0.00 | 14.6 | 14.66 | 14.44 | 313940 |
| 1715667300 | 14.47 | 0.01 | 0.07 | 14.41 | 14.63 | 14.41 | 333187 |
| 1715580900 | 14.46 | -0.24 | -1.63 | 14.78 | 14.98 | 14.35 | 604165 |
| 1715321700 | 14.7 | 0.27 | 1.87 | 14.46 | 14.8 | 14.45 | 1072046 |
| 1715235300 | 14.43 | -0.17 | -1.16 | 14.44 | 14.54 | 14.245 | 894938 |
| 1715148900 | 14.6 | 0.04 | 0.27 | 14.42 | 14.65 | 14.31 | 366548 |
| 1715062500 | 14.56 | 0.61 | 4.37 | 14.11 | 14.56 | 13.9 | 646619 |
| 1714976100 | 13.95 | 0.38 | 2.80 | 13.76 | 14.08 | 13.55 | 714499 |
| 1714716900 | 13.57 | 0.2 | 1.50 | 13.5 | 13.67 | 13.45 | 326899 |
| 1714630500 | 13.37 | 0.12 | 0.91 | 13.2 | 13.47 | 13.2 | 601350 |
| 1714544100 | 13.25 | -0.36 | -2.61 | 13.29 | 13.5 | 13.15 | 1791182 |
| 1714457700 | 13.605 | -0.45 | -3.17 | 13.9 | 13.99 | 13.46 | 1685191 |
| 1714371300 | 14.05 | -0.32 | -2.23 | 14.77 | 14.86 | 13.14 | 2732117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
