Macquarie Technology Group Limited (ASX:MAQ)
Australia · Delayed Price · Currency is AUD 68.91
+1.10 (1.62%)
At close: Dec 24, 2025
ASX:MAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 61.94 | 61.94 | 58.89 | 61.08 | 61.08 | -1.39% | 23,414 |
| Nov 20, 2025 | 59.40 | 61.94 | 59.40 | 61.94 | 61.94 | 4.22% | 30,607 |
| Nov 19, 2025 | 58.51 | 60.21 | 58.51 | 59.43 | 59.43 | 0.64% | 43,437 |
| Nov 18, 2025 | 60.51 | 60.92 | 58.74 | 59.05 | 59.05 | -2.99% | 27,772 |
| Nov 17, 2025 | 60.90 | 61.85 | 60.73 | 60.87 | 60.87 | -0.57% | 47,005 |
| Nov 14, 2025 | 62.00 | 62.41 | 60.83 | 61.22 | 61.22 | -2.78% | 66,986 |
| Nov 13, 2025 | 68.43 | 68.43 | 62.34 | 62.97 | 62.97 | -3.63% | 56,733 |
| 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 | 65.35 | 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% | 32,564 |
| Nov 3, 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 | - | 39,315 |
| 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 |