ASX:MQAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.98	12.08	11.96	12.06	12.06	0.50%	539,046
Jul 27, 2026	11.96	12.02	11.94	12.00	12.00	1.44%	191,852
Jul 24, 2026	11.90	11.91	11.80	11.83	11.83	-1.00%	508,192
Jul 23, 2026	12.00	12.22	11.95	11.95	11.95	0.34%	293,797
Jul 22, 2026	11.92	11.96	11.91	11.91	11.91	0.17%	898,703
Jul 21, 2026	11.84	11.91	11.82	11.89	11.89	-	213,138
Jul 20, 2026	11.92	11.93	11.88	11.89	11.89	0.17%	135,047
Jul 17, 2026	11.94	11.94	11.83	11.87	11.87	-0.59%	180,329
Jul 16, 2026	11.97	11.98	11.91	11.94	11.94	-	146,669
Jul 15, 2026	12.00	12.00	11.93	11.94	11.94	0.25%	129,275
Jul 14, 2026	11.90	11.91	11.84	11.91	11.91	0.17%	347,673
Jul 13, 2026	11.95	11.95	11.85	11.89	11.89	-	168,912
Jul 10, 2026	11.84	11.93	11.83	11.89	11.89	0.68%	84,155
Jul 9, 2026	11.83	11.83	11.77	11.81	11.81	-0.17%	156,831
Jul 8, 2026	11.80	11.85	11.72	11.83	11.83	-0.25%	131,158
Jul 7, 2026	12.00	12.00	11.86	11.86	11.86	-0.34%	218,866
Jul 6, 2026	11.80	11.97	11.80	11.90	11.90	-0.42%	250,202
Jul 3, 2026	11.85	11.96	11.84	11.95	11.95	1.44%	314,917
Jul 2, 2026	11.76	11.80	11.71	11.78	11.78	0.08%	460,285
Jul 1, 2026	11.96	11.96	11.77	11.77	11.77	-1.03%	358,140
Jun 30, 2026	12.01	12.05	11.99	11.99	11.89	-0.17%	109,339
Jun 29, 2026	12.04	12.04	11.97	12.01	11.91	0.42%	243,750
Jun 26, 2026	11.96	11.97	11.88	11.96	11.86	0.42%	478,634
Jun 25, 2026	11.98	11.98	11.91	11.91	11.81	-0.58%	132,812
Jun 24, 2026	11.97	12.17	11.95	11.98	11.88	0.08%	126,394
Jun 23, 2026	12.05	12.05	11.97	11.97	11.87	-0.33%	372,006
Jun 22, 2026	12.08	12.08	11.99	12.01	11.91	-0.33%	190,281
Jun 19, 2026	12.17	12.17	11.99	12.05	11.95	-0.99%	114,776
Jun 18, 2026	12.23	12.24	12.15	12.17	12.07	-0.33%	94,125
Jun 17, 2026	12.15	12.23	12.10	12.21	12.11	0.66%	166,510
Jun 16, 2026	12.20	12.29	11.98	12.13	12.03	-0.33%	208,826
Jun 15, 2026	12.06	12.18	12.06	12.17	12.07	1.59%	172,945
Jun 12, 2026	11.90	12.00	11.89	11.98	11.88	1.70%	190,971
Jun 11, 2026	11.78	11.81	11.67	11.78	11.68	0.17%	670,011
Jun 10, 2026	11.75	11.80	11.72	11.76	11.66	0.34%	188,413
Jun 9, 2026	11.70	11.74	11.54	11.72	11.63	-0.09%	239,991
Jun 5, 2026	11.83	11.83	11.73	11.73	11.63	-0.85%	559,766
Jun 4, 2026	11.80	11.87	11.78	11.83	11.73	-1.33%	636,792
Jun 3, 2026	11.94	12.00	11.89	11.99	11.89	0.84%	564,535
Jun 2, 2026	11.91	11.91	11.76	11.89	11.79	-0.08%	658,509
Jun 1, 2026	11.88	11.91	11.85	11.90	11.80	0.17%	141,596
May 29, 2026	11.80	11.89	11.79	11.88	11.78	1.45%	107,037
May 28, 2026	11.80	11.80	11.67	11.71	11.62	-1.18%	240,869
May 27, 2026	11.79	11.86	11.75	11.85	11.75	0.59%	188,030
May 26, 2026	11.80	11.80	11.74	11.78	11.68	-0.08%	348,996
May 25, 2026	11.73	11.83	11.73	11.79	11.69	0.26%	209,317
May 22, 2026	11.76	11.78	11.73	11.76	11.66	0.43%	103,161
May 21, 2026	11.68	11.74	11.68	11.71	11.62	1.65%	179,913
May 20, 2026	11.65	11.65	11.51	11.52	11.43	-1.20%	244,932
May 19, 2026	11.64	11.67	11.63	11.66	11.57	0.87%	212,166