Macquarie Technology Group Limited (ASX:MAQ)
Australia · Delayed Price · Currency is AUD 64.08
-1.92 (-2.91%)
Jul 17, 2026, 4:10 PM AEST
ASX:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 64.93 | 66.09 | 64.04 | 65.68 | 65.68 | 1.16% | 37,083 |
| Jul 9, 2026 | 64.38 | 65.60 | 64.36 | 64.93 | 64.93 | 2.14% | 34,864 |
| Jul 8, 2026 | 63.05 | 64.60 | 62.60 | 63.57 | 63.57 | -0.20% | 24,235 |
| Jul 7, 2026 | 63.84 | 64.57 | 63.39 | 63.70 | 63.70 | -0.19% | 77,656 |
| Jul 6, 2026 | 64.99 | 65.78 | 63.40 | 63.82 | 63.82 | -2.28% | 79,040 |
| Jul 3, 2026 | 69.50 | 69.56 | 65.21 | 65.31 | 65.31 | -6.03% | 38,192 |
| Jul 2, 2026 | 69.51 | 69.78 | 68.00 | 69.50 | 69.50 | 0.39% | 18,339 |
| Jul 1, 2026 | 68.05 | 69.98 | 68.05 | 69.23 | 69.23 | -1.27% | 36,010 |
| Jun 30, 2026 | 69.20 | 70.21 | 68.83 | 70.12 | 70.12 | 0.44% | 24,452 |
| Jun 29, 2026 | 68.00 | 69.85 | 66.00 | 69.81 | 69.81 | 3.13% | 30,140 |
| Jun 26, 2026 | 70.63 | 70.63 | 66.87 | 67.69 | 67.69 | -4.15% | 36,530 |
| Jun 25, 2026 | 75.00 | 75.00 | 70.12 | 70.62 | 70.62 | -4.91% | 27,464 |
| Jun 24, 2026 | 73.15 | 74.27 | 72.44 | 74.27 | 74.27 | 2.13% | 23,647 |
| Jun 23, 2026 | 75.00 | 75.00 | 72.00 | 72.72 | 72.72 | -1.72% | 45,098 |
| Jun 22, 2026 | 75.89 | 76.93 | 73.56 | 73.99 | 73.99 | -2.64% | 33,926 |
| Jun 19, 2026 | 77.61 | 78.20 | 75.07 | 76.00 | 76.00 | -0.96% | 138,288 |
| Jun 18, 2026 | 77.57 | 78.12 | 75.93 | 76.74 | 76.74 | -1.22% | 34,382 |
| Jun 17, 2026 | 75.73 | 78.15 | 75.73 | 77.69 | 77.69 | 1.74% | 29,260 |
| Jun 16, 2026 | 76.00 | 76.92 | 74.97 | 76.36 | 76.36 | -0.50% | 25,695 |
| Jun 15, 2026 | 75.16 | 76.79 | 75.14 | 76.74 | 76.74 | 2.32% | 34,503 |
| Jun 12, 2026 | 76.00 | 77.64 | 74.73 | 75.00 | 75.00 | -0.70% | 33,201 |
| Jun 11, 2026 | 74.40 | 75.83 | 73.37 | 75.53 | 75.53 | 0.04% | 38,539 |
| Jun 10, 2026 | 77.90 | 77.90 | 74.84 | 75.50 | 75.50 | -3.08% | 34,008 |
| Jun 9, 2026 | 74.95 | 78.58 | 72.88 | 77.90 | 77.90 | 0.04% | 63,294 |
| Jun 5, 2026 | 78.48 | 78.77 | 77.04 | 77.87 | 77.87 | -0.55% | 46,331 |
| Jun 4, 2026 | 77.56 | 78.38 | 76.73 | 78.30 | 78.30 | 0.90% | 44,377 |
| Jun 3, 2026 | 76.00 | 78.49 | 75.52 | 77.60 | 77.60 | 1.96% | 98,134 |
| Jun 2, 2026 | 76.98 | 77.67 | 75.00 | 76.11 | 76.11 | -0.30% | 50,112 |
| Jun 1, 2026 | 74.00 | 76.91 | 74.00 | 76.34 | 76.34 | 2.20% | 46,364 |
| May 29, 2026 | 72.50 | 74.70 | 72.19 | 74.70 | 74.70 | 3.48% | 93,000 |
| May 28, 2026 | 73.42 | 73.50 | 70.92 | 72.19 | 72.19 | -1.12% | 39,128 |
| May 27, 2026 | 71.80 | 73.80 | 70.57 | 73.01 | 73.01 | 2.40% | 38,787 |
| May 26, 2026 | 73.50 | 73.50 | 70.89 | 71.30 | 71.30 | -2.98% | 23,367 |
| May 25, 2026 | 75.00 | 75.01 | 73.10 | 73.49 | 73.49 | -1.93% | 18,840 |
| May 22, 2026 | 74.08 | 74.94 | 73.71 | 74.94 | 74.94 | 1.26% | 19,979 |
| May 21, 2026 | 73.08 | 75.36 | 73.06 | 74.01 | 74.01 | 2.29% | 69,373 |
| May 20, 2026 | 74.01 | 75.03 | 71.92 | 72.35 | 72.35 | -2.91% | 19,079 |
| May 19, 2026 | 75.16 | 75.32 | 74.06 | 74.52 | 74.52 | -0.37% | 37,176 |
| May 18, 2026 | 75.24 | 76.04 | 74.69 | 74.80 | 74.80 | -1.71% | 33,338 |
| May 15, 2026 | 77.51 | 78.17 | 75.88 | 76.10 | 76.10 | -1.42% | 48,975 |
| May 14, 2026 | 75.74 | 77.29 | 74.81 | 77.20 | 77.20 | 2.25% | 69,827 |
| May 13, 2026 | 74.50 | 75.74 | 73.31 | 75.50 | 75.50 | 1.34% | 36,813 |
| May 12, 2026 | 75.00 | 75.74 | 73.87 | 74.50 | 74.50 | -1.49% | 45,356 |
| May 11, 2026 | 75.61 | 77.03 | 75.28 | 75.63 | 75.63 | 0.08% | 56,883 |
| May 8, 2026 | 74.03 | 77.02 | 74.00 | 75.57 | 75.57 | 0.36% | 93,749 |