Macquarie Technology Group Limited (ASX:MAQ)
Australia · Delayed Price · Currency is AUD 66.57
+2.14 (3.32%)
Apr 8, 2026, 10:59 AM AEST
ASX:MAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 61.70 | 64.43 | 61.70 | 64.43 | 64.43 | 6.20% | 26,362 |
| Apr 2, 2026 | 61.50 | 62.30 | 60.32 | 60.67 | 60.67 | -0.16% | 17,463 |
| Apr 1, 2026 | 59.60 | 62.68 | 59.60 | 60.77 | 60.77 | 1.91% | 35,227 |
| Mar 31, 2026 | 60.05 | 60.91 | 59.63 | 59.63 | 59.63 | -0.40% | 56,785 |
| Mar 30, 2026 | 60.25 | 61.00 | 58.45 | 59.87 | 59.87 | -2.71% | 44,097 |
| Mar 27, 2026 | 62.11 | 62.11 | 60.32 | 61.54 | 61.54 | -0.92% | 28,910 |
| Mar 26, 2026 | 62.18 | 62.69 | 61.35 | 62.11 | 62.11 | -0.51% | 17,282 |
| Mar 25, 2026 | 63.57 | 63.57 | 60.95 | 62.43 | 62.43 | 0.82% | 35,773 |
| Mar 24, 2026 | 61.83 | 63.17 | 61.69 | 61.92 | 61.92 | -0.61% | 19,038 |
| Mar 23, 2026 | 62.60 | 62.87 | 61.12 | 62.30 | 62.30 | -1.89% | 10,704 |
| Mar 20, 2026 | 63.21 | 63.98 | 62.71 | 63.50 | 63.50 | -0.98% | 110,967 |
| Mar 19, 2026 | 64.48 | 64.48 | 62.41 | 64.13 | 64.13 | -0.88% | 19,943 |
| Mar 18, 2026 | 64.61 | 64.77 | 63.20 | 64.70 | 64.70 | 2.37% | 41,199 |
| Mar 17, 2026 | 64.99 | 66.31 | 62.62 | 63.20 | 63.20 | -2.77% | 29,520 |
| Mar 16, 2026 | 64.96 | 65.25 | 64.54 | 65.00 | 65.00 | -0.31% | 28,001 |
| Mar 13, 2026 | 64.90 | 66.71 | 64.20 | 65.20 | 65.20 | 0.59% | 27,732 |
| Mar 12, 2026 | 67.02 | 67.20 | 64.33 | 64.82 | 64.82 | -3.47% | 57,426 |
| Mar 11, 2026 | 63.00 | 68.01 | 62.59 | 67.15 | 67.15 | 7.01% | 37,154 |
| Mar 10, 2026 | 62.74 | 64.00 | 61.87 | 62.75 | 62.75 | 2.52% | 28,493 |
| Mar 9, 2026 | 63.51 | 63.51 | 59.01 | 61.21 | 61.21 | -2.86% | 41,968 |
| Mar 6, 2026 | 60.70 | 63.70 | 60.70 | 63.01 | 63.01 | 2.02% | 32,277 |
| Mar 5, 2026 | 61.00 | 62.93 | 61.00 | 61.76 | 61.76 | 2.08% | 34,050 |
| Mar 4, 2026 | 61.75 | 62.25 | 60.07 | 60.50 | 60.50 | -3.35% | 63,308 |
| Mar 3, 2026 | 62.00 | 63.83 | 59.66 | 62.60 | 62.60 | 1.00% | 46,431 |
| Mar 2, 2026 | 67.00 | 67.00 | 61.06 | 61.98 | 61.98 | -8.71% | 62,739 |
| Feb 27, 2026 | 66.84 | 68.44 | 65.55 | 67.89 | 67.89 | 1.57% | 20,411 |
| Feb 26, 2026 | 65.66 | 67.70 | 65.11 | 66.84 | 66.84 | 2.81% | 22,062 |
| Feb 25, 2026 | 64.95 | 65.01 | 62.52 | 65.01 | 65.01 | 3.08% | 29,973 |
| Feb 24, 2026 | 63.21 | 64.36 | 61.75 | 63.07 | 63.07 | -1.33% | 32,490 |
| Feb 23, 2026 | 67.20 | 67.99 | 63.25 | 63.92 | 63.92 | -4.87% | 23,393 |
| Feb 20, 2026 | 67.09 | 67.42 | 65.84 | 67.19 | 67.19 | 0.04% | 23,346 |
| Feb 19, 2026 | 64.85 | 67.16 | 64.23 | 67.16 | 67.16 | 4.16% | 31,625 |
| Feb 18, 2026 | 63.60 | 64.89 | 62.22 | 64.48 | 64.48 | 1.88% | 16,149 |
| Feb 17, 2026 | 64.57 | 64.57 | 61.58 | 63.29 | 63.29 | 1.18% | 16,480 |
| Feb 16, 2026 | 65.00 | 65.00 | 61.95 | 62.55 | 62.55 | -1.88% | 30,417 |
| Feb 13, 2026 | 62.05 | 64.48 | 62.00 | 63.75 | 63.75 | -0.45% | 33,075 |
| Feb 12, 2026 | 66.00 | 66.00 | 63.24 | 64.04 | 64.04 | -1.78% | 35,836 |
| Feb 11, 2026 | 65.00 | 65.55 | 64.21 | 65.20 | 65.20 | 0.37% | 43,854 |
| Feb 10, 2026 | 68.00 | 68.00 | 64.75 | 64.96 | 64.96 | 0.20% | 32,402 |
| Feb 9, 2026 | 62.90 | 66.13 | 62.74 | 64.83 | 64.83 | 5.02% | 25,548 |
| Feb 6, 2026 | 63.99 | 63.99 | 61.19 | 61.73 | 61.73 | -3.77% | 49,792 |
| 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 |