Macquarie Technology Group Limited (ASX:MAQ)
Australia · Delayed Price · Currency is AUD 64.15
+0.72 (1.14%)
At close: Feb 5, 2026
ASX:MAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 63.21 | 64.39 | 63.21 | 64.15 | 64.15 | 1.14% | 22,567 |
| Feb 4, 2026 | 68.44 | 68.44 | 63.28 | 63.43 | 63.43 | -7.09% | 46,311 |
| Feb 3, 2026 | 68.00 | 70.99 | 68.00 | 68.27 | 68.27 | -0.35% | 31,587 |
| Feb 2, 2026 | 69.98 | 69.98 | 66.02 | 68.51 | 68.51 | -2.16% | 34,993 |
| Jan 30, 2026 | 69.06 | 70.37 | 67.58 | 70.02 | 70.02 | 1.51% | 247,018 |
| Jan 29, 2026 | 69.00 | 69.99 | 67.87 | 68.98 | 68.98 | -0.69% | 42,110 |
| Jan 28, 2026 | 71.00 | 71.00 | 68.37 | 69.46 | 69.46 | -1.86% | 92,113 |
| Jan 27, 2026 | 70.50 | 72.39 | 70.03 | 70.78 | 70.78 | 0.55% | 40,559 |
| Jan 23, 2026 | 70.00 | 72.40 | 69.57 | 70.39 | 70.39 | 0.56% | 93,676 |
| Jan 22, 2026 | 69.01 | 70.00 | 68.29 | 70.00 | 70.00 | 1.10% | 38,124 |
| Jan 21, 2026 | 67.70 | 69.50 | 67.51 | 69.24 | 69.24 | 1.48% | 35,990 |
| Jan 20, 2026 | 68.32 | 68.74 | 67.82 | 68.23 | 68.23 | -0.64% | 13,762 |
| Jan 19, 2026 | 69.51 | 69.93 | 68.14 | 68.67 | 68.67 | -1.21% | 23,003 |
| Jan 16, 2026 | 68.00 | 69.88 | 68.00 | 69.51 | 69.51 | 2.22% | 19,302 |
| Jan 15, 2026 | 68.42 | 68.68 | 67.28 | 68.00 | 68.00 | -1.61% | 19,282 |
| Jan 14, 2026 | 68.44 | 69.11 | 67.50 | 69.11 | 69.11 | 0.20% | 20,282 |
| Jan 13, 2026 | 67.25 | 68.97 | 67.25 | 68.97 | 68.97 | 2.70% | 14,122 |
| Jan 12, 2026 | 69.05 | 69.05 | 67.08 | 67.16 | 67.16 | -2.74% | 18,062 |
| Jan 9, 2026 | 69.10 | 69.87 | 68.06 | 69.05 | 69.05 | -0.07% | 21,759 |
| Jan 8, 2026 | 68.15 | 69.10 | 67.74 | 69.10 | 69.10 | 2.57% | 17,097 |
| Jan 7, 2026 | 67.51 | 67.87 | 66.91 | 67.37 | 67.37 | 0.10% | 17,573 |
| Jan 6, 2026 | 66.48 | 68.16 | 66.43 | 67.30 | 67.30 | 1.20% | 20,242 |
| Jan 5, 2026 | 68.46 | 68.46 | 65.81 | 66.50 | 66.50 | -2.79% | 25,512 |
| Jan 2, 2026 | 67.00 | 68.66 | 66.18 | 68.41 | 68.41 | 2.87% | 16,938 |
| Dec 31, 2025 | 66.99 | 66.99 | 66.16 | 66.50 | 66.50 | -0.05% | 11,315 |
| Dec 30, 2025 | 67.12 | 67.85 | 66.11 | 66.53 | 66.53 | -0.85% | 24,105 |
| Dec 29, 2025 | 68.50 | 68.64 | 66.77 | 67.10 | 67.10 | -2.63% | 17,601 |
| Dec 24, 2025 | 68.00 | 68.91 | 67.19 | 68.91 | 68.91 | 1.62% | 15,422 |
| Dec 23, 2025 | 68.00 | 68.07 | 67.04 | 67.81 | 67.81 | -0.28% | 26,669 |
| Dec 22, 2025 | 66.00 | 68.36 | 66.00 | 68.00 | 68.00 | 3.17% | 30,395 |
| Dec 19, 2025 | 64.40 | 65.91 | 63.91 | 65.91 | 65.91 | 2.31% | 292,110 |
| Dec 18, 2025 | 65.00 | 65.23 | 62.75 | 64.42 | 64.42 | 0.06% | 57,872 |
| Dec 17, 2025 | 65.39 | 65.39 | 62.75 | 64.38 | 64.38 | 0.92% | 64,383 |
| Dec 16, 2025 | 63.30 | 65.15 | 63.21 | 63.79 | 63.79 | -0.72% | 50,449 |
| Dec 15, 2025 | 63.60 | 67.00 | 62.75 | 64.25 | 64.25 | 0.55% | 40,856 |
| Dec 12, 2025 | 62.77 | 64.99 | 62.77 | 63.90 | 63.90 | 0.19% | 23,069 |
| Dec 11, 2025 | 63.50 | 64.55 | 62.97 | 63.78 | 63.78 | 0.73% | 43,430 |
| Dec 10, 2025 | 63.95 | 65.24 | 62.68 | 63.32 | 63.32 | -1.72% | 18,143 |
| Dec 9, 2025 | 63.70 | 64.45 | 63.08 | 64.43 | 64.43 | 1.07% | 17,894 |
| Dec 8, 2025 | 62.77 | 64.31 | 62.61 | 63.75 | 63.75 | 1.56% | 20,025 |
| Dec 5, 2025 | 63.20 | 65.01 | 62.77 | 62.77 | 62.77 | -1.78% | 24,051 |
| Dec 4, 2025 | 64.60 | 65.78 | 63.25 | 63.91 | 63.91 | -1.07% | 24,800 |
| Dec 3, 2025 | 64.70 | 65.28 | 63.95 | 64.60 | 64.60 | -0.71% | 28,312 |
| Dec 2, 2025 | 66.01 | 66.38 | 64.97 | 65.06 | 65.06 | -0.90% | 15,758 |
| Dec 1, 2025 | 68.50 | 68.50 | 65.65 | 65.65 | 65.65 | -3.06% | 22,002 |
| Nov 28, 2025 | 68.99 | 69.00 | 67.72 | 67.72 | 67.72 | 0.16% | 25,773 |
| Nov 27, 2025 | 68.90 | 69.46 | 67.59 | 67.61 | 67.61 | -1.53% | 27,213 |
| Nov 26, 2025 | 65.70 | 68.87 | 65.21 | 68.66 | 68.66 | 6.47% | 59,364 |
| Nov 25, 2025 | 66.00 | 66.00 | 63.57 | 64.49 | 64.49 | 2.09% | 31,587 |
| Nov 24, 2025 | 61.10 | 63.34 | 61.10 | 63.17 | 63.17 | 3.42% | 55,414 |