Macquarie Group Limited (ASX:MQWS)
Australia · Delayed Price · Currency is AUD 8.68
+0.03 (0.35%)
At close: Feb 27, 2026
ASX:MQWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.70 | 8.70 | 8.63 | 8.68 | 8.68 | 0.35% | 31,140 |
| Feb 26, 2026 | 8.68 | 8.69 | 8.64 | 8.65 | 8.65 | -0.35% | 6,969 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | 0.46% | 835 |
| Feb 24, 2026 | 8.62 | 8.64 | 8.59 | 8.64 | 8.64 | -0.23% | 8,033 |
| Feb 23, 2026 | 8.71 | 8.71 | 8.66 | 8.66 | 8.66 | -0.35% | 10,711 |
| Feb 20, 2026 | 8.66 | 8.70 | 8.66 | 8.69 | 8.69 | 0.35% | 1,168 |
| Feb 19, 2026 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | 0.70% | 8,004 |
| Feb 18, 2026 | 8.61 | 8.64 | 8.60 | 8.60 | 8.60 | 0.23% | 6,007 |
| Feb 17, 2026 | 8.67 | 8.67 | 8.56 | 8.58 | 8.58 | -0.35% | 33,300 |
| Feb 16, 2026 | 8.59 | 8.61 | 8.58 | 8.61 | 8.61 | 1.18% | 23,839 |
| Feb 13, 2026 | 8.52 | 8.54 | 8.51 | 8.51 | 8.51 | -1.39% | 151 |
| Feb 12, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.12% | 408 |
| Feb 11, 2026 | 8.64 | 8.64 | 8.62 | 8.62 | 8.62 | -0.69% | 1,170 |
| Feb 10, 2026 | 8.72 | 8.72 | 8.67 | 8.68 | 8.68 | -0.80% | 14,489 |
| Feb 9, 2026 | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | 0.81% | 1,597 |
| Feb 6, 2026 | 8.70 | 8.73 | 8.68 | 8.68 | 8.68 | -0.91% | 23,142 |
| Feb 5, 2026 | 8.78 | 8.79 | 8.76 | 8.76 | 8.76 | 0.46% | 4 |
| Feb 4, 2026 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | -2.24% | 3,005 |
| Feb 3, 2026 | 8.90 | 8.99 | 8.90 | 8.92 | 8.92 | 0.56% | 19,888 |
| Feb 2, 2026 | 8.88 | 8.91 | 8.85 | 8.87 | 8.87 | -0.56% | 3,178 |
| Jan 30, 2026 | 8.90 | 8.92 | 8.88 | 8.92 | 8.92 | 1.02% | 2,104 |
| Jan 29, 2026 | 8.88 | 8.88 | 8.83 | 8.83 | 8.83 | -3.29% | 4,383 |
| Jan 28, 2026 | 9.17 | 9.17 | 9.04 | 9.13 | 9.13 | -0.44% | 25,918 |
| Jan 27, 2026 | 9.19 | 9.19 | 9.12 | 9.17 | 9.17 | 0.22% | 1,078 |
| Jan 23, 2026 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | -0.33% | 3,874 |
| Jan 22, 2026 | 9.24 | 9.24 | 9.18 | 9.18 | 9.18 | -0.22% | 2 |
| Jan 21, 2026 | 9.27 | 9.27 | 9.20 | 9.20 | 9.20 | -0.76% | 71 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.27 | 9.27 | 9.27 | -1.07% | 1,701 |
| Jan 19, 2026 | 9.48 | 9.48 | 9.37 | 9.37 | 9.37 | -0.53% | 6,669 |
| Jan 16, 2026 | 9.40 | 9.42 | 9.38 | 9.42 | 9.42 | -0.21% | 18,078 |
| Jan 15, 2026 | 9.43 | 9.44 | 9.41 | 9.44 | 9.44 | 0.11% | 2,595 |
| Jan 14, 2026 | 9.44 | 9.44 | 9.40 | 9.43 | 9.43 | -0.11% | 23,121 |
| Jan 13, 2026 | 9.43 | 9.47 | 9.43 | 9.44 | 9.44 | 0.53% | 33,876 |
| Jan 12, 2026 | 9.33 | 9.46 | 9.31 | 9.39 | 9.39 | 0.32% | 43,763 |
| Jan 9, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.65% | 1 |
| Jan 8, 2026 | 9.30 | 9.31 | 9.28 | 9.30 | 9.30 | - | 7,798 |
| Jan 7, 2026 | 9.27 | 9.30 | 9.27 | 9.30 | 9.30 | 1.09% | 14,668 |
| Jan 6, 2026 | 9.20 | 9.22 | 9.20 | 9.20 | 9.20 | - | 8,312 |
| Jan 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 10,000 |
| Jan 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | 1 |
| Dec 31, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.11% | 4 |
| Dec 29, 2025 | 9.21 | 9.21 | 9.15 | 9.19 | 9.19 | 0.33% | 290 |
| Dec 19, 2025 | 9.18 | 9.19 | 9.16 | 9.16 | 9.16 | 0.16% | 5,193 |
| Dec 18, 2025 | 9.13 | 9.17 | 9.13 | 9.15 | 9.15 | 0.16% | 4,211 |
| Dec 16, 2025 | 9.18 | 9.19 | 9.13 | 9.13 | 9.13 | -0.11% | 1,087 |
| Dec 15, 2025 | 9.14 | 9.16 | 9.14 | 9.14 | 9.14 | - | 21,173 |
| Dec 12, 2025 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | 0.11% | 25,316 |
| Dec 11, 2025 | 9.09 | 9.13 | 9.09 | 9.13 | 9.13 | 0.66% | 6,264 |
| Dec 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.77% | 1,000 |
| Dec 9, 2025 | 9.19 | 9.19 | 9.14 | 9.14 | 9.14 | -0.76% | 40,632 |