Macquarie Technology Group Limited (ASX:MAQ)
Australia · Delayed Price · Currency is AUD 62.97
-2.37 (-3.63%)
Nov 14, 2025, 9:59 AM AEST
ASX:MAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 68.43 | 68.43 | 63.23 | 63.39 | - | -2.98% | 22,601 |
| Nov 12, 2025 | 67.98 | 68.44 | 65.34 | 65.34 | 65.34 | -4.08% | 44,369 |
| Nov 11, 2025 | 65.99 | 68.12 | 65.55 | 68.12 | 68.12 | 3.84% | 40,635 |
| Nov 10, 2025 | 65.68 | 66.05 | 65.17 | 65.60 | 65.60 | 0.06% | 39,555 |
| Nov 7, 2025 | 65.09 | 65.88 | 64.79 | 65.56 | 65.56 | 0.44% | 80,657 |
| Nov 6, 2025 | 65.26 | 66.36 | 65.00 | 65.27 | 65.27 | 0.26% | 43,590 |
| Nov 5, 2025 | 66.38 | 66.46 | 64.62 | 65.10 | 65.10 | -3.04% | 154,411 |
| Nov 4, 2025 | 66.68 | 67.14 | 66.29 | 67.14 | 67.14 | 1.73% | 154,411 |
| Nov 3, 2025 | 66.14 | 66.83 | 65.48 | 66.00 | 66.00 | - | 59,018 |
| Nov 2, 2025 | 66.14 | 66.83 | 65.48 | 66.00 | 66.00 | -0.30% | 59,018 |
| Oct 31, 2025 | 66.47 | 66.71 | 65.78 | 66.20 | 66.20 | -0.06% | 46,111 |
| Oct 30, 2025 | 66.24 | 66.50 | 65.39 | 66.24 | 66.24 | - | 46,111 |
| Oct 29, 2025 | 64.80 | 66.46 | 64.80 | 66.24 | 66.24 | 2.27% | 29,860 |
| Oct 28, 2025 | 65.61 | 65.62 | 64.60 | 64.77 | 64.77 | -1.46% | 23,439 |
| Oct 27, 2025 | 65.56 | 66.50 | 65.46 | 65.73 | 65.73 | 0.94% | 22,293 |
| Oct 24, 2025 | 66.55 | 66.86 | 65.06 | 65.12 | 65.12 | -2.81% | 20,600 |
| Oct 23, 2025 | 65.55 | 67.00 | 65.10 | 67.00 | 67.00 | 1.79% | 53,054 |
| Oct 22, 2025 | 67.72 | 67.72 | 64.74 | 65.82 | 65.82 | -0.90% | 26,882 |
| Oct 21, 2025 | 67.00 | 68.00 | 65.94 | 66.42 | 66.42 | -0.70% | 28,973 |
| Oct 20, 2025 | 65.09 | 66.89 | 65.01 | 66.89 | 66.89 | 2.91% | 87,544 |
| Oct 17, 2025 | 65.47 | 65.55 | 64.64 | 65.00 | 65.00 | -1.14% | 69,548 |
| Oct 16, 2025 | 65.95 | 66.14 | 64.99 | 65.75 | 65.75 | -0.05% | 36,108 |
| Oct 15, 2025 | 65.91 | 66.40 | 64.96 | 65.78 | 65.78 | -0.32% | 42,664 |
| Oct 14, 2025 | 65.36 | 66.37 | 64.87 | 65.99 | 65.99 | 1.17% | 41,497 |
| Oct 13, 2025 | 67.50 | 67.50 | 64.93 | 65.23 | 65.23 | -3.75% | 40,470 |
| Oct 10, 2025 | 66.60 | 68.08 | 66.60 | 67.77 | 67.77 | 2.34% | 53,196 |
| Oct 9, 2025 | 66.72 | 67.89 | 66.20 | 66.22 | 66.22 | -0.57% | 32,722 |
| Oct 8, 2025 | 67.59 | 67.86 | 65.70 | 66.60 | 66.60 | -2.16% | 40,063 |
| Oct 7, 2025 | 67.51 | 68.18 | 66.73 | 68.07 | 68.07 | 0.73% | 40,354 |
| Oct 6, 2025 | 67.91 | 67.91 | 66.20 | 67.58 | 67.58 | 0.49% | 35,372 |
| Oct 5, 2025 | 67.91 | 67.91 | 66.20 | 67.25 | 67.25 | -0.19% | 1,932 |
| Oct 3, 2025 | 67.80 | 68.61 | 67.00 | 67.38 | 67.38 | -0.65% | 77,619 |
| Oct 2, 2025 | 67.00 | 68.18 | 66.32 | 67.82 | 67.82 | 1.44% | 77,619 |
| Oct 1, 2025 | 64.30 | 66.89 | 63.70 | 66.86 | 66.86 | 4.99% | 71,036 |
| Sep 30, 2025 | 65.56 | 65.65 | 63.68 | 63.68 | 63.68 | -0.81% | 81,533 |
| Sep 29, 2025 | 64.36 | 64.81 | 63.83 | 64.20 | 64.20 | 0.06% | 58,547 |
| Sep 26, 2025 | 65.50 | 65.56 | 63.65 | 64.16 | 64.16 | -2.27% | 79,746 |
| Sep 25, 2025 | 65.62 | 66.20 | 64.61 | 65.65 | 65.65 | - | 49,509 |
| Sep 24, 2025 | 66.13 | 66.73 | 65.50 | 65.65 | 65.65 | -1.28% | 55,412 |
| Sep 23, 2025 | 65.65 | 66.50 | 65.63 | 66.50 | 66.50 | 1.43% | 53,995 |
| Sep 22, 2025 | 65.60 | 66.11 | 64.48 | 65.56 | 65.56 | 0.75% | 50,738 |
| Sep 19, 2025 | 65.00 | 66.06 | 64.46 | 65.07 | 65.07 | 0.20% | 465,069 |
| Sep 18, 2025 | 64.39 | 65.98 | 64.26 | 64.94 | 64.94 | 1.15% | 150,732 |
| Sep 17, 2025 | 65.00 | 65.41 | 63.67 | 64.20 | 64.20 | -0.82% | 99,960 |
| Sep 16, 2025 | 63.32 | 64.91 | 63.28 | 64.73 | 64.73 | 3.57% | 42,224 |
| Sep 15, 2025 | 60.85 | 62.50 | 60.42 | 62.50 | 62.50 | 1.30% | 55,874 |
| Sep 12, 2025 | 62.63 | 62.74 | 60.85 | 61.70 | 61.70 | -1.45% | 64,458 |
| Sep 11, 2025 | 59.61 | 62.85 | 58.74 | 62.61 | 62.61 | 4.68% | 88,179 |
| Sep 10, 2025 | 59.74 | 60.38 | 59.24 | 59.81 | 59.81 | 1.29% | 49,148 |
| Sep 9, 2025 | 58.50 | 59.70 | 58.50 | 59.05 | 59.05 | -0.67% | 59,124 |