Macquarie Group Limited (ASX:MQG)
Australia · Delayed Price · Currency is AUD 238.19
+3.11 (1.32%)
May 1, 2026, 4:10 PM AEST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 237.01 | 238.99 | 236.34 | 238.19 | 238.19 | 1.32% | 813,515 |
| Apr 30, 2026 | 235.00 | 235.92 | 233.38 | 235.08 | 235.08 | 0.84% | 715,291 |
| Apr 29, 2026 | 231.40 | 233.25 | 231.10 | 233.13 | 233.13 | 0.55% | 535,692 |
| Apr 28, 2026 | 231.42 | 233.76 | 230.63 | 231.86 | 231.86 | -0.07% | 532,113 |
| Apr 27, 2026 | 232.15 | 234.40 | 231.59 | 232.02 | 232.02 | -0.11% | 350,511 |
| Apr 24, 2026 | 230.28 | 232.98 | 228.79 | 232.28 | 232.28 | 0.73% | 584,268 |
| Apr 23, 2026 | 229.32 | 231.62 | 227.51 | 230.60 | 230.60 | -0.62% | 619,425 |
| Apr 22, 2026 | 232.79 | 235.45 | 230.75 | 232.03 | 232.03 | -3.83% | 842,414 |
| Apr 21, 2026 | 240.50 | 242.30 | 239.56 | 241.27 | 241.27 | 0.67% | 643,857 |
| Apr 20, 2026 | 240.50 | 241.50 | 237.21 | 239.67 | 239.67 | -0.09% | 678,846 |
| Apr 17, 2026 | 235.80 | 240.56 | 235.31 | 239.88 | 239.88 | -0.05% | 1,779,466 |
| Apr 16, 2026 | 240.00 | 240.00 | 236.54 | 240.00 | 240.00 | 2.07% | 1,244,581 |
| Apr 15, 2026 | 234.64 | 236.79 | 232.20 | 235.13 | 235.13 | 1.35% | 823,786 |
| Apr 14, 2026 | 227.90 | 233.30 | 226.60 | 232.00 | 232.00 | 3.69% | 890,451 |
| Apr 13, 2026 | 219.30 | 225.55 | 219.30 | 223.74 | 223.74 | -0.56% | 443,308 |
| Apr 10, 2026 | 222.97 | 225.00 | 222.16 | 225.00 | 225.00 | 0.50% | 760,226 |
| Apr 9, 2026 | 221.08 | 224.09 | 220.31 | 223.89 | 223.89 | -0.09% | 718,271 |
| Apr 8, 2026 | 223.21 | 227.88 | 220.44 | 224.10 | 224.10 | 5.61% | 1,622,900 |
| Apr 7, 2026 | 209.30 | 212.80 | 208.85 | 212.19 | 212.19 | 3.21% | 1,086,106 |
| Apr 2, 2026 | 207.85 | 211.50 | 204.77 | 205.59 | 205.59 | -1.41% | 957,140 |
| Apr 1, 2026 | 205.02 | 208.53 | 204.91 | 208.53 | 208.53 | 3.27% | 846,127 |
| Mar 31, 2026 | 199.70 | 203.74 | 197.90 | 201.93 | 201.93 | 1.21% | 1,041,126 |
| Mar 30, 2026 | 199.99 | 200.81 | 193.12 | 199.51 | 199.51 | -0.95% | 851,783 |
| Mar 27, 2026 | 205.00 | 206.64 | 200.70 | 201.42 | 201.42 | -2.15% | 948,108 |
| Mar 26, 2026 | 208.20 | 209.33 | 205.57 | 205.84 | 205.84 | 0.41% | 739,048 |
| Mar 25, 2026 | 197.42 | 205.28 | 196.86 | 205.00 | 205.00 | 5.10% | 915,533 |
| Mar 24, 2026 | 197.99 | 198.48 | 194.50 | 195.05 | 195.05 | 0.30% | 574,168 |
| Mar 23, 2026 | 192.50 | 196.29 | 190.27 | 194.46 | 194.46 | -0.27% | 668,800 |
| Mar 20, 2026 | 195.95 | 197.69 | 194.99 | 194.99 | 194.99 | -0.56% | 1,547,368 |
| Mar 19, 2026 | 194.34 | 197.16 | 194.34 | 196.09 | 196.09 | -0.65% | 911,751 |
| Mar 18, 2026 | 197.49 | 198.67 | 196.23 | 197.38 | 197.38 | 0.87% | 628,914 |
| Mar 17, 2026 | 194.00 | 197.90 | 194.00 | 195.67 | 195.67 | 0.88% | 499,808 |
| Mar 16, 2026 | 194.62 | 196.16 | 193.97 | 193.97 | 193.97 | -0.70% | 607,109 |
| Mar 13, 2026 | 192.91 | 197.00 | 192.57 | 195.33 | 195.33 | -0.21% | 933,578 |
| Mar 12, 2026 | 197.50 | 200.00 | 194.09 | 195.75 | 195.75 | -2.67% | 1,206,745 |
| Mar 11, 2026 | 199.50 | 201.73 | 199.06 | 201.13 | 201.13 | 1.31% | 680,994 |
| Mar 10, 2026 | 200.11 | 201.79 | 197.00 | 198.53 | 198.53 | 1.58% | 914,553 |
| Mar 9, 2026 | 192.40 | 196.14 | 189.87 | 195.45 | 195.45 | -2.42% | 1,172,553 |
| Mar 6, 2026 | 196.70 | 201.28 | 194.80 | 200.30 | 200.30 | 0.72% | 979,537 |
| Mar 5, 2026 | 195.09 | 198.86 | 194.54 | 198.86 | 198.86 | 3.83% | 1,246,062 |
| Mar 4, 2026 | 196.03 | 196.90 | 191.53 | 191.53 | 191.53 | -2.51% | 1,103,437 |
| Mar 3, 2026 | 200.21 | 202.44 | 195.78 | 196.47 | 196.47 | -1.70% | 1,156,487 |
| Mar 2, 2026 | 204.01 | 204.50 | 198.50 | 199.86 | 199.86 | -6.38% | 1,461,442 |
| Feb 27, 2026 | 210.00 | 213.64 | 209.84 | 213.48 | 213.48 | 1.88% | 1,178,563 |
| Feb 26, 2026 | 211.00 | 211.10 | 208.88 | 209.55 | 209.55 | 1.17% | 580,711 |
| Feb 25, 2026 | 207.70 | 208.19 | 205.68 | 207.12 | 207.12 | 0.31% | 959,862 |
| Feb 24, 2026 | 204.50 | 207.63 | 201.25 | 206.49 | 206.49 | -3.57% | 1,171,419 |
| Feb 23, 2026 | 218.57 | 219.00 | 213.93 | 214.13 | 214.13 | -2.40% | 737,215 |
| Feb 20, 2026 | 221.55 | 221.70 | 218.05 | 219.39 | 219.39 | -1.62% | 1,255,947 |
| Feb 19, 2026 | 219.60 | 223.51 | 219.60 | 223.00 | 223.00 | 1.55% | 751,649 |