Macquarie Technology Group Limited (ASX:MAQ)
Australia · Delayed Price · Currency is AUD 53.14
+2.26 (4.44%)
Sep 18, 2026, 4:10 PM AEST
ASX:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 51.00 | 53.14 | 50.97 | 53.14 | - | 4.44% | 244,283 |
| Sep 17, 2026 | 51.75 | 52.00 | 50.88 | 50.88 | 50.88 | -1.11% | 37,154 |
| Sep 16, 2026 | 50.69 | 51.74 | 50.69 | 51.45 | 51.45 | 1.32% | 36,268 |
| Sep 15, 2026 | 51.57 | 52.06 | 50.37 | 50.78 | 50.78 | -1.82% | 45,494 |
| Sep 14, 2026 | 53.02 | 53.25 | 51.72 | 51.72 | 51.72 | -2.42% | 44,625 |
| Sep 11, 2026 | 52.83 | 53.15 | 52.25 | 53.00 | 53.00 | -0.30% | 45,896 |
| Sep 10, 2026 | 54.02 | 54.02 | 52.71 | 53.16 | 53.16 | -1.56% | 77,523 |
| Sep 9, 2026 | 53.68 | 54.30 | 53.20 | 54.00 | 54.00 | 0.56% | 35,720 |
| Sep 8, 2026 | 55.63 | 55.63 | 53.55 | 53.70 | 53.70 | -2.56% | 25,621 |
| Sep 7, 2026 | 55.50 | 55.90 | 54.80 | 55.11 | 55.11 | -0.68% | 35,042 |
| Sep 4, 2026 | 54.92 | 55.66 | 54.53 | 55.49 | 55.49 | 2.06% | 93,077 |
| Sep 3, 2026 | 54.80 | 55.10 | 53.68 | 54.37 | 54.37 | -0.55% | 39,306 |
| Sep 2, 2026 | 55.82 | 55.82 | 54.52 | 54.67 | 54.67 | -2.48% | 71,546 |
| Sep 1, 2026 | 57.00 | 57.58 | 54.23 | 56.06 | 56.06 | -1.46% | 66,835 |
| Aug 31, 2026 | 56.16 | 57.31 | 55.00 | 56.89 | 56.89 | 1.23% | 86,541 |
| Aug 28, 2026 | 62.00 | 63.73 | 55.00 | 56.20 | 56.20 | -8.54% | 153,801 |
| Aug 27, 2026 | 61.50 | 63.32 | 60.60 | 61.45 | 61.45 | 1.49% | 103,106 |
| Aug 26, 2026 | 59.50 | 60.99 | 58.90 | 60.55 | 60.55 | 1.76% | 49,810 |
| Aug 25, 2026 | 59.15 | 59.50 | 58.13 | 59.50 | 59.50 | 0.24% | 54,907 |
| Aug 24, 2026 | 60.90 | 61.88 | 59.02 | 59.36 | 59.36 | -1.56% | 44,799 |
| Aug 21, 2026 | 61.51 | 61.90 | 60.01 | 60.30 | 60.30 | -2.17% | 28,549 |
| Aug 20, 2026 | 60.90 | 61.64 | 60.79 | 61.64 | 61.64 | 1.22% | 23,292 |
| Aug 19, 2026 | 62.11 | 62.11 | 60.06 | 60.90 | 60.90 | -2.73% | 41,604 |
| Aug 18, 2026 | 63.56 | 63.56 | 61.41 | 62.61 | 62.61 | -1.56% | 40,655 |
| Aug 17, 2026 | 63.91 | 64.28 | 62.50 | 63.60 | 63.60 | -0.47% | 37,948 |
| Aug 14, 2026 | 63.75 | 64.99 | 63.33 | 63.90 | 63.90 | 0.90% | 23,933 |
| Aug 13, 2026 | 61.94 | 63.44 | 61.89 | 63.33 | 63.33 | 1.92% | 35,543 |
| Aug 12, 2026 | 62.60 | 62.88 | 61.65 | 62.14 | 62.14 | -0.72% | 33,094 |
| Aug 11, 2026 | 62.00 | 62.66 | 61.09 | 62.59 | 62.59 | 1.36% | 31,750 |
| Aug 10, 2026 | 62.97 | 62.97 | 61.45 | 61.75 | 61.75 | -1.09% | 47,444 |
| Aug 7, 2026 | 63.00 | 63.53 | 61.93 | 62.43 | 62.43 | -1.48% | 40,257 |
| Aug 6, 2026 | 65.00 | 65.00 | 62.56 | 63.37 | 63.37 | -2.51% | 83,110 |
| Aug 5, 2026 | 64.50 | 65.22 | 64.42 | 65.00 | 65.00 | 1.45% | 44,757 |
| Aug 4, 2026 | 61.99 | 64.15 | 61.59 | 64.07 | 64.07 | 4.09% | 60,098 |
| Aug 3, 2026 | 60.50 | 61.92 | 59.65 | 61.55 | 61.55 | 1.90% | 53,981 |
| Jul 31, 2026 | 62.20 | 63.75 | 60.40 | 60.40 | 60.40 | -1.26% | 567,579 |
| Jul 30, 2026 | 61.47 | 62.19 | 60.53 | 61.17 | 61.17 | -0.52% | 58,152 |
| Jul 29, 2026 | 62.00 | 63.12 | 61.05 | 61.49 | 61.49 | -1.44% | 130,577 |
| Jul 28, 2026 | 62.98 | 63.30 | 61.79 | 62.39 | 62.39 | -0.89% | 50,630 |
| Jul 27, 2026 | 63.61 | 64.74 | 62.40 | 62.95 | 62.95 | -1.44% | 52,309 |
| Jul 24, 2026 | 65.00 | 65.00 | 63.71 | 63.87 | 63.87 | -1.75% | 35,332 |
| Jul 23, 2026 | 67.50 | 67.50 | 64.86 | 65.01 | 65.01 | -1.05% | 31,093 |
| Jul 22, 2026 | 65.01 | 66.57 | 64.35 | 65.70 | 65.70 | 2.03% | 27,292 |
| Jul 21, 2026 | 65.01 | 65.99 | 63.10 | 64.39 | 64.39 | -0.11% | 29,974 |
| Jul 20, 2026 | 64.04 | 64.52 | 62.76 | 64.46 | 64.46 | 0.59% | 32,079 |
| Jul 17, 2026 | 66.35 | 66.63 | 63.86 | 64.08 | 64.08 | -2.91% | 24,647 |
| Jul 16, 2026 | 66.11 | 67.04 | 65.49 | 66.00 | 66.00 | -0.09% | 25,146 |
| Jul 15, 2026 | 66.05 | 66.93 | 64.76 | 66.06 | 66.06 | 1.32% | 54,520 |
| Jul 14, 2026 | 65.16 | 65.41 | 64.15 | 65.20 | 65.20 | 0.06% | 28,935 |
| Jul 13, 2026 | 65.71 | 66.51 | 64.47 | 65.16 | 65.16 | -0.79% | 64,031 |