ASX:MP1

Megaport Stock Price (Quote)

etoro logo Buy MP1
*Your capital is at risk
$13.61
-0.550 (-3.88%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days $13.47 $17.87 Tuesday, 18th Nov 2025 MP1.AX stock ended at $13.61. This is 3.88% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 5.20% from a day low at $13.47 to a day high of $14.17.
90 days $11.52 $17.87
52 weeks $6.61 $17.87

Historical Megaport Limited prices

Date Open High Low Close Volume
Nov 18, 2025 $13.86 $14.17 $13.47 $13.61 1 116 819
Nov 17, 2025 $13.93 $14.16 $13.60 $14.16 1 037 307
Nov 14, 2025 $14.26 $14.40 $13.59 $13.72 1 497 756
Nov 13, 2025 $15.48 $15.53 $15.00 $15.18 856 818
Nov 12, 2025 $16.95 $16.99 $14.59 $15.05 1 800 688
Nov 11, 2025 $14.81 $14.81 $14.81 $14.81 0
Nov 10, 2025 $15.02 $15.46 $15.02 $15.30 323 080
Nov 07, 2025 $15.24 $15.62 $14.72 $14.81 675 864
Nov 06, 2025 $16.12 $16.41 $15.66 $15.66 480 133
Nov 05, 2025 $17.19 $17.25 $15.81 $15.81 853 705
Nov 04, 2025 $17.45 $17.87 $17.39 $17.50 485 547
Nov 03, 2025 $16.52 $17.71 $16.52 $17.71 732 491
Oct 31, 2025 $16.28 $16.73 $16.09 $16.46 678 029
Oct 30, 2025 $15.61 $16.64 $15.56 $16.35 695 688
Oct 29, 2025 $15.97 $16.24 $15.72 $15.72 723 818
Oct 28, 2025 $15.87 $16.07 $15.72 $15.97 347 042
Oct 27, 2025 $15.36 $16.13 $15.35 $15.96 619 334
Oct 24, 2025 $15.22 $15.34 $15.00 $15.31 401 427
Oct 23, 2025 $14.64 $15.27 $14.64 $15.12 490 513
Oct 22, 2025 $14.83 $15.11 $14.55 $15.05 371 973
Oct 21, 2025 $14.61 $15.08 $14.61 $14.88 367 398
Oct 20, 2025 $14.48 $14.71 $14.41 $14.48 258 305
Oct 17, 2025 $14.55 $14.72 $14.32 $14.50 416 841
Oct 16, 2025 $14.54 $14.78 $14.17 $14.53 533 628
Oct 15, 2025 $14.62 $14.64 $14.25 $14.47 302 970

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MP1.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the MP1.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MP1.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT MEGAPORT LIMITED
Megaport
South32 Limited operates as a diversified metals and mining company in Australia, Southern Africa, North America, and South America. The company operates through Worsley Alumina, Hillside Aluminium, Mozal Aluminium, Brazil Alumina, Illawarra Metallurgical Coal, Eagle Downs Metallurgical Coal, Australia Manganese, South Africa Managanese, Cerro Matoso, Cannington, Hermosa, and South Africa Energy Coal segments. It has a portfolio of assets produci...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE