ASX:MQAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.87	11.90	11.84	11.90	11.90	0.25%	446,037
Dec 4, 2025	11.86	11.88	11.81	11.87	11.87	0.34%	300,237
Dec 3, 2025	11.85	11.88	11.81	11.83	11.83	0.08%	252,921
Dec 2, 2025	11.81	11.85	11.80	11.82	11.82	0.17%	249,562
Dec 1, 2025	11.88	11.88	11.80	11.80	11.80	-0.59%	217,390
Nov 28, 2025	11.85	11.90	11.83	11.87	11.87	-	380,690
Nov 27, 2025	11.89	11.92	11.85	11.87	11.87	0.08%	192,924
Nov 26, 2025	11.87	11.92	11.84	11.86	11.86	0.85%	429,656
Nov 25, 2025	11.79	11.79	11.70	11.76	11.76	0.17%	351,545
Nov 24, 2025	11.68	11.75	11.68	11.74	11.74	1.21%	226,238
Nov 21, 2025	11.57	11.64	11.56	11.60	11.60	-1.53%	239,070
Nov 20, 2025	11.71	11.81	11.69	11.78	11.78	1.03%	167,086
Nov 19, 2025	11.70	11.70	11.64	11.66	11.66	-0.17%	159,286
Nov 18, 2025	11.82	11.84	11.64	11.68	11.68	-1.85%	348,851
Nov 17, 2025	12.00	12.00	11.86	11.90	11.90	-	240,633
Nov 14, 2025	11.88	11.91	11.85	11.90	11.90	-0.83%	188,760
Nov 13, 2025	12.11	12.11	11.97	12.00	12.00	-0.83%	221,991
Nov 12, 2025	12.14	12.15	12.10	12.10	12.10	-	244,615
Nov 11, 2025	12.17	12.17	12.09	12.10	12.10	0.17%	264,891
Nov 10, 2025	11.99	12.08	11.98	12.08	12.08	0.92%	545,363
Nov 7, 2025	12.20	12.20	11.97	11.97	11.97	-0.58%	167,920
Nov 6, 2025	12.08	12.10	12.03	12.04	12.04	0.25%	287,908
Nov 5, 2025	12.04	12.04	11.92	12.01	12.01	-0.17%	368,286
Nov 4, 2025	12.09	12.12	12.01	12.03	12.03	-0.91%	144,019
Nov 3, 2025	12.13	12.15	12.07	12.14	12.14	-0.16%	196,508
Oct 31, 2025	12.21	12.22	12.15	12.16	12.16	-	108,386
Oct 30, 2025	12.14	12.20	12.14	12.16	12.16	-0.41%	146,719
Oct 29, 2025	12.31	12.33	12.20	12.21	12.21	-1.13%	167,604
Oct 28, 2025	12.39	12.39	12.33	12.35	12.35	-0.32%	402,586
Oct 27, 2025	12.40	12.43	12.35	12.39	12.39	0.24%	321,519
Oct 24, 2025	12.39	12.39	12.34	12.36	12.36	0.16%	160,634
Oct 23, 2025	12.31	12.37	12.30	12.34	12.34	-0.08%	196,338
Oct 22, 2025	12.38	12.38	12.31	12.35	12.35	-0.80%	155,056
Oct 21, 2025	12.40	12.47	12.40	12.45	12.45	1.14%	150,516
Oct 20, 2025	12.31	12.36	12.27	12.31	12.31	0.08%	263,062
Oct 17, 2025	12.36	12.38	12.30	12.30	12.30	-0.89%	166,416
Oct 16, 2025	12.38	12.48	12.33	12.41	12.41	0.89%	121,154
Oct 15, 2025	12.31	12.34	12.28	12.30	12.30	0.90%	247,540
Oct 14, 2025	12.20	12.21	12.15	12.19	12.19	-	294,229
Oct 13, 2025	12.23	12.26	12.17	12.19	12.19	-0.81%	123,741
Oct 10, 2025	12.26	12.31	12.26	12.29	12.29	-	151,507
Oct 9, 2025	12.32	12.33	12.27	12.29	12.29	0.41%	243,227
Oct 8, 2025	12.29	12.29	12.21	12.24	12.24	-0.33%	186,390
Oct 7, 2025	12.30	12.30	12.24	12.28	12.28	0.08%	325,610
Oct 6, 2025	12.33	12.36	12.27	12.27	12.27	-0.32%	43,591
Oct 3, 2025	12.23	12.32	12.23	12.31	12.31	0.41%	134,438
Oct 2, 2025	12.18	12.27	12.17	12.26	12.26	1.24%	178,603
Oct 1, 2025	12.10	12.12	12.06	12.11	12.11	-0.57%	172,635
Sep 30, 2025	12.17	12.24	12.17	12.18	12.12	-0.08%	101,880
Sep 29, 2025	12.12	12.21	12.12	12.19	12.13	1.08%	117,270