Macquarie Group Limited (ASX:MQG)
Australia · Delayed Price · Currency is AUD 226.45
+1.45 (0.64%)
Oct 28, 2025, 4:12 PM AEST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 226.88 | 228.48 | 225.15 | 226.60 | 226.60 | 0.71% | 310,606 |
| Oct 27, 2025 | 226.63 | 227.79 | 225.00 | 225.00 | 225.00 | - | 330,909 |
| Oct 24, 2025 | 226.00 | 227.60 | 225.00 | 225.00 | 225.00 | -0.44% | 386,964 |
| Oct 23, 2025 | 227.07 | 228.30 | 225.44 | 225.99 | 225.99 | -1.26% | 461,837 |
| Oct 22, 2025 | 228.74 | 229.96 | 228.10 | 228.87 | 228.87 | 0.29% | 401,983 |
| Oct 21, 2025 | 226.50 | 229.39 | 225.38 | 228.21 | 228.21 | 0.60% | 358,205 |
| Oct 20, 2025 | 227.00 | 227.99 | 225.56 | 226.85 | 226.85 | 0.04% | 480,511 |
| Oct 17, 2025 | 227.99 | 230.88 | 225.44 | 226.76 | 226.76 | -0.98% | 1,045,533 |
| Oct 16, 2025 | 219.86 | 231.48 | 219.01 | 229.00 | 229.00 | 5.13% | 1,709,525 |
| Oct 15, 2025 | 216.45 | 217.82 | 216.00 | 217.82 | 217.82 | 1.46% | 731,720 |
| Oct 14, 2025 | 213.00 | 214.96 | 209.60 | 214.69 | 214.69 | 1.21% | 645,098 |
| Oct 13, 2025 | 219.11 | 219.70 | 212.02 | 212.13 | 212.13 | -4.01% | 929,701 |
| Oct 10, 2025 | 221.00 | 222.05 | 219.22 | 221.00 | 221.00 | -0.75% | 508,049 |
| Oct 9, 2025 | 224.00 | 224.48 | 221.93 | 222.68 | 222.68 | 0.23% | 459,303 |
| Oct 8, 2025 | 222.00 | 223.55 | 220.35 | 222.16 | 222.16 | -0.62% | 452,885 |
| Oct 7, 2025 | 223.00 | 223.77 | 222.25 | 223.55 | 223.55 | -0.07% | 403,149 |
| Oct 6, 2025 | 226.00 | 226.00 | 222.45 | 223.71 | 223.71 | -0.80% | 319,845 |
| Oct 5, 2025 | 226.00 | 226.00 | 225.00 | 225.52 | 225.52 | 0.26% | 11,741 |
| Oct 3, 2025 | 221.00 | 224.93 | 219.35 | 224.93 | 224.93 | 1.78% | 763,631 |
| Oct 2, 2025 | 221.41 | 224.00 | 220.12 | 221.00 | 221.00 | 0.60% | 584,208 |
| Oct 1, 2025 | 217.25 | 220.01 | 216.60 | 219.69 | 219.69 | 0.16% | 475,262 |
| Sep 30, 2025 | 219.46 | 222.16 | 218.40 | 219.33 | 219.33 | -0.40% | 619,202 |
| Sep 29, 2025 | 217.94 | 220.80 | 217.52 | 220.20 | 220.20 | 1.34% | 453,933 |
| Sep 26, 2025 | 214.50 | 217.48 | 213.80 | 217.29 | 217.29 | 0.66% | 621,526 |
| Sep 25, 2025 | 217.00 | 218.64 | 215.38 | 215.87 | 215.87 | -1.17% | 558,030 |
| Sep 24, 2025 | 221.51 | 222.42 | 217.08 | 218.43 | 218.43 | -1.79% | 621,652 |
| Sep 23, 2025 | 221.55 | 223.26 | 219.67 | 222.42 | 222.42 | 0.25% | 588,195 |
| Sep 22, 2025 | 223.34 | 224.39 | 220.94 | 221.86 | 221.86 | -0.31% | 519,597 |
| Sep 19, 2025 | 224.50 | 226.86 | 222.56 | 222.56 | 222.56 | -0.38% | 1,422,108 |
| Sep 18, 2025 | 223.35 | 224.40 | 222.15 | 223.42 | 223.42 | -0.09% | 494,891 |
| Sep 17, 2025 | 226.12 | 226.12 | 221.09 | 223.62 | 223.62 | -1.13% | 591,041 |
| Sep 16, 2025 | 224.14 | 226.74 | 223.87 | 226.17 | 226.17 | 0.97% | 530,624 |
| Sep 15, 2025 | 220.01 | 223.99 | 219.86 | 223.99 | 223.99 | -0.04% | 493,590 |
| Sep 12, 2025 | 221.29 | 224.95 | 220.92 | 224.09 | 224.09 | 1.90% | 547,929 |
| Sep 11, 2025 | 220.50 | 220.77 | 218.63 | 219.91 | 219.91 | -0.40% | 432,362 |
| Sep 10, 2025 | 219.15 | 221.91 | 218.79 | 220.79 | 220.79 | 0.90% | 427,046 |
| Sep 9, 2025 | 220.20 | 220.60 | 217.53 | 218.83 | 218.83 | -1.05% | 521,644 |
| Sep 8, 2025 | 220.50 | 221.17 | 219.12 | 221.15 | 221.15 | -0.29% | 389,375 |
| Sep 5, 2025 | 223.91 | 225.00 | 221.70 | 221.79 | 221.79 | 0.27% | 460,830 |
| Sep 4, 2025 | 217.55 | 221.79 | 217.26 | 221.20 | 221.20 | 2.02% | 559,262 |
| Sep 3, 2025 | 221.20 | 222.00 | 215.04 | 216.82 | 216.82 | -2.55% | 801,951 |
| Sep 2, 2025 | 221.75 | 224.70 | 221.75 | 222.50 | 222.50 | -0.48% | 478,157 |
| Sep 1, 2025 | 223.73 | 224.24 | 221.55 | 223.58 | 223.58 | -0.70% | 350,889 |
| Aug 29, 2025 | 223.66 | 226.23 | 223.21 | 225.16 | 225.16 | 0.27% | 711,228 |
| Aug 28, 2025 | 226.27 | 226.29 | 224.17 | 224.55 | 224.55 | -0.40% | 501,553 |
| Aug 27, 2025 | 225.00 | 225.73 | 222.48 | 225.45 | 225.45 | 0.38% | 329,506 |
| Aug 26, 2025 | 226.50 | 226.80 | 223.70 | 224.60 | 224.60 | -0.24% | 624,773 |
| Aug 25, 2025 | 227.95 | 231.83 | 225.14 | 225.14 | 225.14 | 0.61% | 930,090 |
| Aug 22, 2025 | 224.00 | 224.68 | 222.78 | 223.78 | 223.78 | 0.12% | 1,116,090 |
| Aug 21, 2025 | 220.98 | 225.72 | 220.21 | 223.51 | 223.51 | 1.83% | 831,003 |