ASX:MQIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.61	10.61	10.58	10.58	10.58	-0.19%	9,692
May 29, 2026	10.66	10.66	10.64	10.64	10.60	-	18,807
May 28, 2026	10.62	10.64	10.62	10.64	10.60	-0.09%	14,567
May 27, 2026	10.64	10.65	10.63	10.65	10.61	0.38%	9,213
May 26, 2026	10.63	10.64	10.61	10.61	10.57	-0.28%	33,772
May 25, 2026	10.64	10.64	10.64	10.64	10.60	0.09%	3,339
May 22, 2026	10.61	10.63	10.61	10.63	10.59	0.09%	26,926
May 21, 2026	10.60	10.63	10.60	10.62	10.58	0.19%	53,264
May 20, 2026	10.60	10.60	10.57	10.60	10.56	0.09%	32,346
May 19, 2026	10.60	10.61	10.58	10.59	10.55	0.19%	11,858
May 18, 2026	10.58	10.59	10.55	10.57	10.53	-0.19%	11,598
May 15, 2026	10.60	10.60	10.58	10.59	10.55	0.19%	35,607
May 14, 2026	10.60	10.60	10.57	10.57	10.53	-0.09%	19,322
May 13, 2026	10.60	10.60	10.58	10.58	10.54	-0.28%	2
May 12, 2026	10.57	10.61	10.57	10.61	10.57	0.09%	27,150
May 11, 2026	10.58	10.60	10.58	10.60	10.56	0.19%	16,308
May 8, 2026	10.60	10.60	10.58	10.58	10.54	-0.09%	13,051
May 7, 2026	10.59	10.61	10.59	10.59	10.55	-0.09%	252,798
May 6, 2026	10.59	10.60	10.57	10.60	10.56	0.19%	9,387
May 5, 2026	10.57	10.58	10.57	10.58	10.54	0.19%	19,114
May 4, 2026	10.58	10.58	10.56	10.56	10.52	0.28%	7,818
May 1, 2026	10.57	10.57	10.53	10.53	10.49	-0.38%	27,958
Apr 30, 2026	10.59	10.61	10.59	10.61	10.53	0.19%	13,912
Apr 29, 2026	10.60	10.61	10.59	10.59	10.51	-0.09%	7,961
Apr 28, 2026	10.60	10.60	10.60	10.60	10.52	-0.09%	2,360
Apr 27, 2026	10.59	10.61	10.59	10.61	10.53	0.09%	3,793
Apr 24, 2026	10.60	10.60	10.60	10.60	10.52	-	20,905
Apr 23, 2026	10.61	10.61	10.60	10.60	10.52	0.19%	11,101
Apr 22, 2026	10.61	10.61	10.58	10.58	10.50	-0.38%	10,839
Apr 21, 2026	10.61	10.62	10.59	10.62	10.54	0.28%	30,030
Apr 20, 2026	10.61	10.61	10.59	10.59	10.51	-0.09%	13,326
Apr 17, 2026	10.57	10.60	10.57	10.60	10.52	0.09%	4,051
Apr 16, 2026	10.61	10.61	10.57	10.59	10.51	0.19%	926
Apr 15, 2026	10.58	10.61	10.57	10.57	10.49	-0.28%	27,839
Apr 14, 2026	10.57	10.60	10.57	10.60	10.52	0.47%	11,764
Apr 13, 2026	10.55	10.57	10.54	10.55	10.47	-0.19%	14,240
Apr 10, 2026	10.59	10.59	10.57	10.57	10.49	-0.28%	26,452
Apr 9, 2026	10.59	10.60	10.58	10.60	10.52	0.09%	15,122
Apr 8, 2026	10.59	10.60	10.57	10.59	10.51	0.09%	53,792
Apr 7, 2026	10.58	10.58	10.53	10.58	10.50	0.19%	40,809
Apr 2, 2026	10.55	10.56	10.55	10.56	10.48	-0.09%	23,511
Apr 1, 2026	10.57	10.57	10.57	10.57	10.49	0.09%	10,021
Mar 31, 2026	10.59	10.60	10.59	10.60	10.48	0.38%	5,259
Mar 30, 2026	10.59	10.59	10.56	10.56	10.44	-0.28%	3,067
Mar 27, 2026	10.56	10.59	10.56	10.59	10.47	-0.09%	48,299
Mar 26, 2026	10.61	10.61	10.59	10.60	10.48	0.09%	8,460
Mar 25, 2026	10.61	10.61	10.59	10.59	10.47	0.09%	14,066
Mar 24, 2026	10.60	10.60	10.55	10.58	10.46	0.28%	64,138
Mar 23, 2026	10.58	10.58	10.54	10.55	10.43	-0.09%	6,577
Mar 20, 2026	10.60	10.60	10.56	10.56	10.44	-0.38%	129,678