Macquarie Technology Group Limited (ASX:MAQ)
Australia
· Delayed Price · Currency is AUD 62.77
-1.14 (-1.78%)
At close: Dec 5, 2025
ASX:MAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.20 | 65.01 | 62.77 | 62.77 | 62.77 | -1.78% | 24,051 |
| Dec 4, 2025 | 64.60 | 65.78 | 63.25 | 63.91 | 63.91 | -1.07% | 24,800 |
| Dec 3, 2025 | 64.70 | 65.28 | 63.95 | 64.60 | 64.60 | -0.71% | 28,312 |
| Dec 2, 2025 | 66.01 | 66.38 | 64.97 | 65.06 | 65.06 | -0.90% | 15,758 |
| Dec 1, 2025 | 68.50 | 68.50 | 65.65 | 65.65 | 65.65 | -3.06% | 22,002 |
| Nov 28, 2025 | 68.99 | 69.00 | 67.72 | 67.72 | 67.72 | 0.16% | 25,773 |
| Nov 27, 2025 | 68.90 | 69.46 | 67.59 | 67.61 | 67.61 | -1.53% | 27,213 |
| Nov 26, 2025 | 65.70 | 68.87 | 65.21 | 68.66 | 68.66 | 6.47% | 59,364 |
| Nov 25, 2025 | 66.00 | 66.00 | 63.57 | 64.49 | 64.49 | 2.09% | 31,587 |
| Nov 24, 2025 | 61.10 | 63.34 | 61.10 | 63.17 | 63.17 | 3.42% | 55,414 |
| Nov 21, 2025 | 61.94 | 61.94 | 58.89 | 61.08 | 61.08 | -1.39% | 23,414 |
| Nov 20, 2025 | 59.40 | 61.94 | 59.40 | 61.94 | 61.94 | 4.22% | 30,607 |
| Nov 19, 2025 | 58.51 | 60.21 | 58.51 | 59.43 | 59.43 | 0.64% | 43,437 |
| Nov 18, 2025 | 60.51 | 60.92 | 58.74 | 59.05 | 59.05 | -2.99% | 27,772 |
| Nov 17, 2025 | 60.90 | 61.85 | 60.73 | 60.87 | 60.87 | -0.57% | 47,005 |
| Nov 14, 2025 | 62.00 | 62.41 | 60.83 | 61.22 | 61.22 | -2.78% | 66,986 |
| Nov 13, 2025 | 68.43 | 68.43 | 62.34 | 62.97 | 62.97 | -3.63% | 56,733 |
| Nov 12, 2025 | 67.98 | 68.44 | 65.34 | 65.34 | 65.34 | -4.08% | 44,369 |
| Nov 11, 2025 | 65.99 | 68.12 | 65.55 | 68.12 | 68.12 | 3.84% | 40,635 |
| Nov 10, 2025 | 65.35 | 66.05 | 65.17 | 65.60 | 65.60 | 0.06% | 39,555 |
| Nov 7, 2025 | 65.09 | 65.88 | 64.79 | 65.56 | 65.56 | 0.44% | 80,657 |
| Nov 6, 2025 | 65.26 | 66.36 | 65.00 | 65.27 | 65.27 | 0.26% | 43,590 |
| Nov 5, 2025 | 66.38 | 66.46 | 64.62 | 65.10 | 65.10 | -3.04% | 154,411 |
| Nov 4, 2025 | 66.68 | 67.14 | 66.29 | 67.14 | 67.14 | 1.73% | 32,564 |
| Nov 3, 2025 | 66.14 | 66.83 | 65.48 | 66.00 | 66.00 | -0.30% | 59,018 |
| Oct 31, 2025 | 66.47 | 66.71 | 65.78 | 66.20 | 66.20 | -0.06% | 46,111 |
| Oct 30, 2025 | 66.24 | 66.50 | 65.39 | 66.24 | 66.24 | - | 39,315 |
| Oct 29, 2025 | 64.80 | 66.46 | 64.80 | 66.24 | 66.24 | 2.27% | 29,860 |
| Oct 28, 2025 | 65.61 | 65.62 | 64.60 | 64.77 | 64.77 | -1.46% | 23,439 |
| Oct 27, 2025 | 65.56 | 66.50 | 65.46 | 65.73 | 65.73 | 0.94% | 22,293 |
| Oct 24, 2025 | 66.55 | 66.86 | 65.06 | 65.12 | 65.12 | -2.81% | 20,600 |
| Oct 23, 2025 | 65.55 | 67.00 | 65.10 | 67.00 | 67.00 | 1.79% | 53,054 |
| Oct 22, 2025 | 67.72 | 67.72 | 64.74 | 65.82 | 65.82 | -0.90% | 26,882 |
| Oct 21, 2025 | 67.00 | 68.00 | 65.94 | 66.42 | 66.42 | -0.70% | 28,973 |
| Oct 20, 2025 | 65.09 | 66.89 | 65.01 | 66.89 | 66.89 | 2.91% | 87,544 |
| Oct 17, 2025 | 65.47 | 65.55 | 64.64 | 65.00 | 65.00 | -1.14% | 69,548 |
| Oct 16, 2025 | 65.95 | 66.14 | 64.99 | 65.75 | 65.75 | -0.05% | 36,108 |
| Oct 15, 2025 | 65.91 | 66.40 | 64.96 | 65.78 | 65.78 | -0.32% | 42,664 |
| Oct 14, 2025 | 65.36 | 66.37 | 64.87 | 65.99 | 65.99 | 1.17% | 41,497 |
| Oct 13, 2025 | 67.50 | 67.50 | 64.93 | 65.23 | 65.23 | -3.75% | 40,470 |
| Oct 10, 2025 | 66.60 | 68.08 | 66.60 | 67.77 | 67.77 | 2.34% | 53,196 |
| Oct 9, 2025 | 66.72 | 67.89 | 66.20 | 66.22 | 66.22 | -0.57% | 32,722 |
| Oct 8, 2025 | 67.59 | 67.86 | 65.70 | 66.60 | 66.60 | -2.16% | 40,063 |
| Oct 7, 2025 | 67.51 | 68.18 | 66.73 | 68.07 | 68.07 | 0.73% | 40,354 |
| Oct 6, 2025 | 67.91 | 67.91 | 66.20 | 67.58 | 67.58 | 0.30% | 35,372 |
| Oct 3, 2025 | 67.80 | 68.61 | 67.00 | 67.38 | 67.38 | -0.65% | 60,175 |
| Oct 2, 2025 | 67.00 | 68.18 | 66.32 | 67.82 | 67.82 | 1.44% | 77,619 |
| Oct 1, 2025 | 64.30 | 66.89 | 63.70 | 66.86 | 66.86 | 4.99% | 71,036 |
| Sep 30, 2025 | 65.56 | 65.65 | 63.68 | 63.68 | 63.68 | -0.81% | 81,533 |
| Sep 29, 2025 | 64.36 | 64.81 | 63.83 | 64.20 | 64.20 | 0.06% | 58,547 |
| Sep 26, 2025 | 65.50 | 65.56 | 63.65 | 64.16 | 64.16 | -2.27% | 79,746 |
| Sep 25, 2025 | 65.62 | 66.20 | 64.61 | 65.65 | 65.65 | - | 49,509 |
| Sep 24, 2025 | 66.13 | 66.73 | 65.50 | 65.65 | 65.65 | -1.28% | 55,412 |
| Sep 23, 2025 | 65.65 | 66.50 | 65.63 | 66.50 | 66.50 | 1.43% | 53,995 |
| Sep 22, 2025 | 65.60 | 66.11 | 64.48 | 65.56 | 65.56 | 0.75% | 50,738 |
| Sep 19, 2025 | 65.00 | 66.06 | 64.46 | 65.07 | 65.07 | 0.20% | 465,069 |
| Sep 18, 2025 | 64.39 | 65.98 | 64.26 | 64.94 | 64.94 | 1.15% | 150,732 |
| Sep 17, 2025 | 65.00 | 65.41 | 63.67 | 64.20 | 64.20 | -0.82% | 99,960 |
| Sep 16, 2025 | 63.32 | 64.91 | 63.28 | 64.73 | 64.73 | 3.57% | 42,224 |
| Sep 15, 2025 | 60.85 | 62.50 | 60.42 | 62.50 | 62.50 | 1.30% | 55,874 |
| Sep 12, 2025 | 62.63 | 62.74 | 60.85 | 61.70 | 61.70 | -1.45% | 64,458 |
| Sep 11, 2025 | 59.61 | 62.85 | 58.74 | 62.61 | 62.61 | 4.68% | 88,179 |
| Sep 10, 2025 | 59.74 | 60.38 | 59.24 | 59.81 | 59.81 | 1.29% | 49,148 |
| Sep 9, 2025 | 58.50 | 59.70 | 58.50 | 59.05 | 59.05 | -0.67% | 59,124 |
| Sep 8, 2025 | 59.79 | 60.12 | 58.68 | 59.45 | 59.45 | -0.10% | 95,579 |
| Sep 5, 2025 | 58.63 | 59.80 | 58.34 | 59.51 | 59.51 | 2.08% | 62,201 |
| Sep 4, 2025 | 58.02 | 58.56 | 56.86 | 58.30 | 58.30 | 0.52% | 114,209 |
| Sep 3, 2025 | 59.42 | 59.63 | 57.70 | 58.00 | 58.00 | -3.04% | 71,863 |
| Sep 2, 2025 | 59.68 | 60.74 | 59.31 | 59.82 | 59.82 | 0.37% | 42,710 |
| Sep 1, 2025 | 60.72 | 60.72 | 59.40 | 59.60 | 59.60 | -2.45% | 73,682 |
| Aug 29, 2025 | 60.46 | 61.96 | 60.14 | 61.10 | 61.10 | 0.99% | 163,318 |
| Aug 28, 2025 | 59.74 | 60.97 | 55.00 | 60.50 | 60.50 | -8.17% | 307,846 |
| Aug 27, 2025 | 66.00 | 66.69 | 64.60 | 65.88 | 65.88 | -0.92% | 66,512 |
| Aug 26, 2025 | 65.26 | 66.52 | 64.77 | 66.49 | 66.49 | 1.40% | 49,774 |
| Aug 25, 2025 | 67.00 | 67.44 | 65.24 | 65.57 | 65.57 | -0.82% | 60,731 |
| Aug 22, 2025 | 68.25 | 68.25 | 65.21 | 66.11 | 66.11 | -2.77% | 56,678 |
| Aug 21, 2025 | 67.96 | 68.60 | 67.17 | 67.99 | 67.99 | -0.21% | 41,526 |
| Aug 20, 2025 | 69.95 | 69.99 | 67.07 | 68.13 | 68.13 | -0.87% | 96,876 |
| Aug 19, 2025 | 69.39 | 69.54 | 67.86 | 68.73 | 68.73 | -1.08% | 49,331 |
| Aug 18, 2025 | 68.50 | 69.49 | 68.39 | 69.48 | 69.48 | 1.74% | 34,108 |
| Aug 15, 2025 | 68.40 | 69.45 | 68.10 | 68.29 | 68.29 | 0.41% | 30,351 |
| Aug 14, 2025 | 70.87 | 71.24 | 68.01 | 68.01 | 68.01 | -3.70% | 74,593 |
| Aug 13, 2025 | 71.00 | 71.48 | 69.80 | 70.62 | 70.62 | 0.40% | 31,766 |
| Aug 12, 2025 | 69.72 | 70.42 | 69.51 | 70.34 | 70.34 | 0.43% | 108,451 |
| Aug 11, 2025 | 69.92 | 70.71 | 69.00 | 70.04 | 70.04 | 0.60% | 37,916 |
| Aug 8, 2025 | 70.95 | 70.95 | 69.11 | 69.62 | 69.62 | -2.08% | 33,825 |
| Aug 7, 2025 | 71.73 | 71.92 | 70.69 | 71.10 | 71.10 | -0.97% | 38,462 |
| Aug 6, 2025 | 69.75 | 71.81 | 69.50 | 71.80 | 71.80 | 3.04% | 49,815 |
| Aug 5, 2025 | 69.77 | 69.91 | 68.90 | 69.68 | 69.68 | 1.75% | 34,505 |
| Aug 4, 2025 | 68.20 | 68.90 | 67.05 | 68.48 | 68.48 | -0.45% | 30,425 |
| Aug 1, 2025 | 69.37 | 69.67 | 68.11 | 68.79 | 68.79 | -1.32% | 26,292 |
| Jul 31, 2025 | 69.33 | 70.44 | 68.61 | 69.71 | 69.71 | 0.17% | 29,890 |
| Jul 30, 2025 | 70.41 | 70.96 | 69.06 | 69.59 | 69.59 | -0.56% | 23,783 |
| Jul 29, 2025 | 70.99 | 70.99 | 69.21 | 69.98 | 69.98 | 0.13% | 22,165 |
| Jul 28, 2025 | 68.90 | 69.89 | 68.59 | 69.89 | 69.89 | 1.60% | 18,354 |
| Jul 25, 2025 | 69.00 | 69.50 | 67.99 | 68.79 | 68.79 | -0.06% | 19,435 |
| Jul 24, 2025 | 69.00 | 69.98 | 68.42 | 68.83 | 68.83 | -0.04% | 27,660 |
| Jul 23, 2025 | 68.95 | 69.43 | 67.55 | 68.86 | 68.86 | -0.06% | 40,944 |
| Jul 22, 2025 | 68.78 | 70.09 | 68.23 | 68.90 | 68.90 | 0.16% | 44,338 |
| Jul 21, 2025 | 69.38 | 70.45 | 68.06 | 68.79 | 68.79 | 0.09% | 29,661 |