Macquarie Group Limited (ASX:MQG)
Australia · Delayed Price · Currency is AUD 207.83
-4.61 (-2.17%)
At close: Feb 6, 2026
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 210.00 | 210.99 | 206.76 | 207.83 | 207.83 | -2.17% | 880,201 |
| Feb 5, 2026 | 212.50 | 213.98 | 210.58 | 212.44 | 212.44 | -0.65% | 872,533 |
| Feb 4, 2026 | 214.08 | 214.65 | 212.00 | 213.83 | 213.83 | -1.39% | 768,659 |
| Feb 3, 2026 | 214.96 | 218.00 | 212.55 | 216.84 | 216.84 | 2.39% | 575,337 |
| Feb 2, 2026 | 213.00 | 214.48 | 210.35 | 211.77 | 211.77 | -0.19% | 520,746 |
| Jan 30, 2026 | 214.27 | 215.00 | 211.63 | 212.18 | 212.18 | 0.02% | 684,544 |
| Jan 29, 2026 | 214.24 | 214.24 | 211.31 | 212.14 | 212.14 | -0.33% | 492,827 |
| Jan 28, 2026 | 214.00 | 215.00 | 211.80 | 212.84 | 212.84 | -1.09% | 667,498 |
| Jan 27, 2026 | 214.00 | 216.00 | 211.00 | 215.19 | 215.19 | 2.27% | 703,840 |
| Jan 23, 2026 | 211.40 | 211.65 | 208.97 | 210.41 | 210.41 | -0.22% | 534,226 |
| Jan 22, 2026 | 209.46 | 211.68 | 209.15 | 210.87 | 210.87 | 2.44% | 534,774 |
| Jan 21, 2026 | 205.80 | 206.54 | 204.18 | 205.85 | 205.85 | -0.54% | 541,825 |
| Jan 20, 2026 | 210.00 | 210.51 | 206.07 | 206.97 | 206.97 | -1.82% | 417,568 |
| Jan 19, 2026 | 212.00 | 212.11 | 208.32 | 210.81 | 210.81 | -0.50% | 315,982 |
| Jan 16, 2026 | 207.13 | 212.07 | 206.41 | 211.86 | 211.86 | 2.64% | 808,170 |
| Jan 15, 2026 | 208.12 | 208.12 | 204.42 | 206.41 | 206.41 | -0.36% | 488,376 |
| Jan 14, 2026 | 207.90 | 208.88 | 205.76 | 207.15 | 207.15 | 0.79% | 520,915 |
| Jan 13, 2026 | 204.90 | 208.57 | 204.59 | 205.52 | 205.52 | 0.04% | 517,120 |
| Jan 12, 2026 | 206.92 | 208.79 | 204.92 | 205.43 | 205.43 | -0.32% | 482,008 |
| Jan 9, 2026 | 210.00 | 210.69 | 205.80 | 206.08 | 206.08 | -1.25% | 547,797 |
| Jan 8, 2026 | 207.42 | 210.09 | 206.56 | 208.69 | 208.69 | 0.90% | 556,962 |
| Jan 7, 2026 | 206.85 | 207.70 | 205.07 | 206.83 | 206.83 | 0.37% | 439,985 |
| Jan 6, 2026 | 204.60 | 207.15 | 204.04 | 206.07 | 206.07 | 1.34% | 781,810 |
| Jan 5, 2026 | 204.28 | 204.98 | 201.97 | 203.35 | 203.35 | -0.19% | 343,306 |
| Jan 2, 2026 | 203.00 | 204.40 | 203.00 | 203.73 | 203.73 | 0.26% | 254,336 |
| Dec 31, 2025 | 203.15 | 204.33 | 202.10 | 203.20 | 203.20 | -0.30% | 228,506 |
| Dec 30, 2025 | 204.70 | 205.30 | 203.15 | 203.82 | 203.82 | -0.05% | 288,264 |
| Dec 29, 2025 | 205.00 | 205.48 | 203.56 | 203.92 | 203.92 | -0.54% | 383,349 |
| Dec 24, 2025 | 203.42 | 205.03 | 202.64 | 205.03 | 205.03 | -0.06% | 211,655 |
| Dec 23, 2025 | 203.28 | 206.39 | 202.03 | 205.15 | 205.15 | 1.64% | 566,632 |
| Dec 22, 2025 | 201.39 | 202.67 | 200.89 | 201.84 | 201.84 | 0.63% | 368,135 |
| Dec 19, 2025 | 200.48 | 201.14 | 199.01 | 200.58 | 200.58 | 1.51% | 1,420,606 |
| Dec 18, 2025 | 196.83 | 198.94 | 196.08 | 197.60 | 197.60 | -0.96% | 1,008,247 |
| Dec 17, 2025 | 200.41 | 200.50 | 197.50 | 199.52 | 199.52 | -0.56% | 724,845 |
| Dec 16, 2025 | 202.00 | 202.02 | 200.20 | 200.65 | 200.65 | 0.17% | 670,333 |
| Dec 15, 2025 | 201.50 | 203.01 | 199.38 | 200.31 | 200.31 | -0.63% | 561,639 |
| Dec 12, 2025 | 197.00 | 202.32 | 196.70 | 201.57 | 201.57 | 2.66% | 818,661 |
| Dec 11, 2025 | 196.42 | 197.67 | 194.72 | 196.35 | 196.35 | 1.40% | 821,173 |
| Dec 10, 2025 | 195.76 | 195.76 | 193.18 | 193.63 | 193.63 | -0.66% | 634,967 |
| Dec 9, 2025 | 196.63 | 197.56 | 194.91 | 194.91 | 194.91 | -0.92% | 548,610 |
| Dec 8, 2025 | 194.83 | 197.11 | 194.83 | 196.71 | 196.71 | 0.47% | 362,678 |
| Dec 5, 2025 | 194.69 | 196.57 | 193.11 | 195.79 | 195.79 | -0.59% | 716,411 |
| Dec 4, 2025 | 198.41 | 199.60 | 195.45 | 196.96 | 196.96 | 0.51% | 730,085 |
| Dec 3, 2025 | 194.42 | 196.89 | 194.40 | 195.96 | 195.96 | 1.03% | 637,697 |
| Dec 2, 2025 | 193.50 | 194.75 | 192.71 | 193.97 | 193.97 | -1.15% | 891,661 |
| Dec 1, 2025 | 198.60 | 198.86 | 195.63 | 196.22 | 196.22 | -0.42% | 437,407 |
| Nov 28, 2025 | 195.21 | 198.20 | 195.21 | 197.04 | 197.04 | 0.27% | 617,643 |
| Nov 27, 2025 | 197.00 | 198.50 | 195.96 | 196.50 | 196.50 | -0.43% | 501,205 |
| Nov 26, 2025 | 194.15 | 197.71 | 194.15 | 197.35 | 197.35 | 2.83% | 891,126 |
| Nov 25, 2025 | 194.00 | 194.09 | 190.19 | 191.91 | 191.91 | -0.81% | 860,338 |