Macquarie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	155.16	155.16	155.16	155.16	-	-0.32%	-
Feb 17, 2026	154.61	156.27	153.38	155.67	155.67	1.15%	21,655
Feb 13, 2026	152.39	154.12	151.90	153.89	153.89	-0.14%	10,717
Feb 12, 2026	156.19	156.28	153.21	154.11	154.11	-2.22%	20,432
Feb 11, 2026	157.29	158.09	156.00	157.61	157.61	3.17%	10,741
Feb 10, 2026	152.35	156.11	151.96	152.77	152.77	0.29%	21,284
Feb 9, 2026	155.80	155.80	151.00	152.33	152.33	2.86%	16,702
Feb 6, 2026	152.40	152.40	146.52	148.10	148.10	0.75%	13,616
Feb 5, 2026	147.17	149.12	146.00	147.00	147.00	-1.92%	38,793
Feb 4, 2026	150.58	150.88	148.57	149.88	149.88	-1.61%	23,209
Feb 3, 2026	150.50	152.34	150.50	152.34	152.34	1.88%	19,476
Feb 2, 2026	148.88	150.69	148.77	149.53	149.53	0.94%	16,166
Jan 30, 2026	151.45	151.45	146.46	148.14	148.14	-1.69%	11,577
Jan 29, 2026	150.85	151.53	149.15	150.68	150.68	0.69%	12,799
Jan 28, 2026	148.68	149.66	148.51	149.65	149.65	-1.15%	23,641
Jan 27, 2026	147.00	151.39	147.00	151.39	151.39	3.32%	18,260
Jan 26, 2026	147.46	148.44	146.53	146.53	146.53	0.54%	11,828
Jan 23, 2026	144.56	146.40	144.41	145.75	145.75	0.80%	14,861
Jan 22, 2026	143.57	144.72	143.57	144.60	144.60	1.53%	25,523
Jan 21, 2026	141.00	142.42	140.40	142.42	142.42	1.82%	19,509
Jan 20, 2026	140.95	140.95	136.38	139.87	139.87	-1.51%	19,855
Jan 16, 2026	141.40	142.17	141.28	142.01	142.01	2.45%	19,153
Jan 15, 2026	138.37	139.19	137.96	138.61	138.61	-0.26%	19,409
Jan 14, 2026	138.98	138.98	138.14	138.97	138.97	-0.55%	15,764
Jan 13, 2026	138.77	139.74	137.85	139.74	139.74	0.56%	24,071
Jan 12, 2026	140.41	140.70	138.56	138.96	138.96	0.23%	18,894
Jan 9, 2026	137.98	138.64	137.53	138.64	138.64	-1.61%	24,864
Jan 8, 2026	140.56	141.19	140.52	140.91	140.91	0.96%	22,254
Jan 7, 2026	139.59	139.87	139.24	139.57	139.57	-0.38%	16,060
Jan 6, 2026	139.59	140.14	139.12	140.10	140.10	1.73%	14,211
Jan 5, 2026	136.59	137.72	136.16	137.72	137.72	0.96%	43,163
Jan 2, 2026	136.36	136.75	135.70	136.41	136.41	0.69%	16,755
Dec 31, 2025	135.52	135.52	135.12	135.47	135.47	-0.98%	8,151
Dec 30, 2025	136.74	137.22	136.53	136.81	136.81	-0.58%	22,495
Dec 29, 2025	136.40	138.38	136.40	137.61	137.61	-0.85%	40,083
Dec 26, 2025	139.00	140.37	138.28	138.79	138.79	0.25%	17,962
Dec 24, 2025	140.21	142.43	137.86	138.45	138.45	0.28%	28,080
Dec 23, 2025	142.49	142.49	137.07	138.06	138.06	2.08%	20,764
Dec 22, 2025	138.98	138.98	134.11	135.25	135.25	1.02%	35,823
Dec 19, 2025	133.13	135.46	133.12	133.88	133.88	1.29%	27,906
Dec 18, 2025	133.83	135.44	131.78	132.17	132.17	-0.67%	26,914
Dec 17, 2025	137.36	137.36	131.46	133.07	133.07	-0.88%	18,762
Dec 16, 2025	133.44	136.00	132.78	134.25	134.25	0.61%	33,874
Dec 15, 2025	133.41	138.55	132.52	133.43	133.43	-0.78%	40,811
Dec 12, 2025	133.83	138.60	133.00	134.48	134.48	1.30%	30,846
Dec 11, 2025	132.00	133.05	132.00	132.75	132.75	1.41%	30,685
Dec 10, 2025	129.00	131.14	129.00	130.91	130.91	0.48%	15,158
Dec 9, 2025	129.96	130.57	129.85	130.29	130.29	0.32%	27,548
Dec 8, 2025	130.11	130.25	129.46	129.88	129.88	0.32%	32,788
Dec 5, 2025	129.83	130.00	128.93	129.47	129.47	-0.64%	25,871