Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
133.07
-1.18 (-0.88%)
At close: Dec 17, 2025
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 137.36 | 137.36 | 131.46 | 132.94 | 132.94 | -0.98% | 17,890 |
| 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 |
| Dec 4, 2025 | 130.16 | 130.64 | 129.86 | 130.30 | 130.30 | 0.64% | 20,387 |
| Dec 3, 2025 | 128.88 | 129.62 | 128.84 | 129.47 | 129.47 | 1.60% | 14,740 |
| Dec 2, 2025 | 126.50 | 127.43 | 125.75 | 127.43 | 127.43 | -0.63% | 42,961 |
| Dec 1, 2025 | 128.20 | 129.24 | 127.86 | 128.24 | 128.24 | -0.61% | 76,426 |
| Nov 28, 2025 | 128.68 | 129.04 | 128.61 | 129.03 | 129.03 | -0.14% | 5,968 |
| Nov 26, 2025 | 128.50 | 129.29 | 128.38 | 129.21 | 129.21 | 2.54% | 16,428 |
| Nov 25, 2025 | 124.36 | 126.25 | 124.20 | 126.01 | 126.01 | 0.01% | 53,769 |
| Nov 24, 2025 | 125.30 | 126.00 | 122.37 | 126.00 | 126.00 | -0.90% | 51,799 |
| Nov 21, 2025 | 128.44 | 131.50 | 125.07 | 127.15 | 127.15 | 2.83% | 50,044 |
| Nov 20, 2025 | 125.98 | 126.02 | 123.01 | 123.65 | 123.65 | -0.15% | 36,311 |
| Nov 19, 2025 | 123.36 | 124.01 | 122.70 | 123.84 | 123.84 | -0.97% | 33,475 |
| Nov 18, 2025 | 125.01 | 125.55 | 124.04 | 125.05 | 125.05 | -2.01% | 35,561 |
| Nov 17, 2025 | 129.00 | 129.37 | 126.92 | 127.61 | 125.82 | -2.14% | 30,367 |
| Nov 14, 2025 | 129.97 | 130.60 | 129.88 | 130.40 | 128.57 | -0.95% | 20,945 |
| Nov 13, 2025 | 133.21 | 133.26 | 131.65 | 131.65 | 129.80 | -1.81% | 27,408 |
| Nov 12, 2025 | 133.50 | 134.41 | 133.50 | 134.07 | 132.19 | -0.69% | 9,727 |
| Nov 11, 2025 | 134.40 | 137.16 | 131.11 | 135.00 | 133.10 | 0.06% | 13,533 |
| Nov 10, 2025 | 140.03 | 140.03 | 134.45 | 134.92 | 133.02 | 1.50% | 35,617 |
| Nov 7, 2025 | 133.25 | 135.00 | 131.78 | 132.93 | 131.06 | -5.04% | 11,706 |
| Nov 6, 2025 | 143.07 | 143.07 | 139.59 | 139.99 | 138.02 | -1.20% | 20,379 |
| Nov 5, 2025 | 141.49 | 141.85 | 141.27 | 141.69 | 139.69 | 0.66% | 9,208 |
| Nov 4, 2025 | 140.23 | 141.56 | 140.23 | 140.75 | 138.77 | -1.30% | 11,704 |
| Nov 3, 2025 | 144.51 | 144.51 | 139.32 | 142.60 | 140.59 | -0.05% | 13,622 |
| Oct 31, 2025 | 146.11 | 146.11 | 142.50 | 142.67 | 140.67 | -2.06% | 7,532 |
| Oct 30, 2025 | 149.18 | 149.18 | 144.39 | 145.67 | 143.62 | -0.60% | 8,930 |
| Oct 29, 2025 | 152.73 | 152.73 | 146.51 | 146.55 | 144.49 | -1.85% | 7,339 |
| Oct 28, 2025 | 150.53 | 150.53 | 146.92 | 149.31 | 147.21 | 0.40% | 8,382 |
| Oct 27, 2025 | 150.75 | 150.75 | 145.92 | 148.71 | 146.62 | 0.82% | 8,459 |
| Oct 24, 2025 | 149.00 | 152.27 | 147.50 | 147.50 | 145.43 | -0.85% | 5,779 |
| Oct 23, 2025 | 148.30 | 153.36 | 147.64 | 148.77 | 146.68 | 0.04% | 12,822 |
| Oct 22, 2025 | 148.67 | 152.13 | 147.91 | 148.71 | 146.62 | 0.75% | 6,530 |
| Oct 21, 2025 | 146.48 | 147.62 | 146.48 | 147.60 | 145.53 | -0.97% | 11,565 |
| Oct 20, 2025 | 147.97 | 149.06 | 147.91 | 149.05 | 146.96 | 1.09% | 5,681 |
| Oct 17, 2025 | 146.27 | 148.26 | 146.27 | 147.44 | 145.37 | -0.35% | 9,585 |
| Oct 16, 2025 | 149.03 | 149.57 | 147.85 | 147.96 | 145.88 | 4.28% | 10,355 |
| Oct 15, 2025 | 141.00 | 142.09 | 140.87 | 141.89 | 139.90 | 1.19% | 8,470 |
| Oct 14, 2025 | 145.10 | 145.10 | 139.52 | 140.22 | 138.25 | -2.30% | 12,812 |
| Oct 13, 2025 | 140.60 | 144.66 | 136.72 | 143.52 | 141.50 | 0.83% | 12,663 |
| Oct 10, 2025 | 149.56 | 149.56 | 142.32 | 142.34 | 140.34 | -2.37% | 8,083 |
| Oct 9, 2025 | 146.58 | 149.45 | 145.47 | 145.80 | 143.75 | -1.42% | 9,610 |
| Oct 8, 2025 | 148.03 | 152.22 | 147.89 | 147.90 | 145.82 | 0.76% | 12,016 |