Macquarie Technology Group Limited (ASX:MAQ)
Australia
· Delayed Price · Currency is AUD 70.22
-0.11 (-0.15%)
Apr 29, 2026, 11:59 AM AEST
ASX:MAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.08 | 71.49 | 69.71 | 70.32 | 70.32 | -1.07% | 24,820 |
| Apr 27, 2026 | 70.90 | 72.00 | 70.68 | 71.08 | 71.08 | 0.11% | 38,146 |
| Apr 24, 2026 | 71.70 | 71.70 | 69.60 | 71.00 | 71.00 | -0.91% | 46,394 |
| Apr 23, 2026 | 72.00 | 72.69 | 70.24 | 71.65 | 71.65 | -0.49% | 76,443 |
| Apr 22, 2026 | 72.50 | 72.50 | 71.18 | 72.00 | 72.00 | -1.17% | 37,505 |
| Apr 21, 2026 | 70.69 | 73.07 | 70.50 | 72.85 | 72.85 | 3.06% | 66,750 |
| Apr 20, 2026 | 67.50 | 71.45 | 67.46 | 70.69 | 70.69 | 4.48% | 60,140 |
| Apr 17, 2026 | 68.15 | 68.70 | 67.18 | 67.66 | 67.66 | 0.09% | 39,631 |
| Apr 16, 2026 | 67.50 | 69.00 | 66.94 | 67.60 | 67.60 | -0.12% | 35,167 |
| Apr 15, 2026 | 67.00 | 68.06 | 66.91 | 67.68 | 67.68 | 1.08% | 41,245 |
| Apr 14, 2026 | 66.10 | 68.12 | 66.10 | 66.96 | 66.96 | 1.33% | 48,080 |
| Apr 13, 2026 | 66.80 | 67.24 | 65.00 | 66.08 | 66.08 | -0.78% | 18,567 |
| Apr 10, 2026 | 66.72 | 66.95 | 65.03 | 66.60 | 66.60 | -0.18% | 17,523 |
| Apr 9, 2026 | 68.50 | 68.50 | 65.60 | 66.72 | 66.72 | -2.34% | 24,577 |
| Apr 8, 2026 | 65.00 | 68.59 | 65.00 | 68.32 | 68.32 | 6.04% | 27,529 |
| Apr 7, 2026 | 61.70 | 64.43 | 61.70 | 64.43 | 64.43 | 6.20% | 26,362 |
| Apr 2, 2026 | 61.50 | 62.30 | 60.32 | 60.67 | 60.67 | -0.16% | 17,463 |
| Apr 1, 2026 | 59.60 | 62.68 | 59.60 | 60.77 | 60.77 | 1.91% | 35,227 |
| Mar 31, 2026 | 60.05 | 60.91 | 59.63 | 59.63 | 59.63 | -0.40% | 56,785 |
| Mar 30, 2026 | 60.25 | 61.00 | 58.45 | 59.87 | 59.87 | -2.71% | 44,097 |
| Mar 27, 2026 | 62.11 | 62.11 | 60.32 | 61.54 | 61.54 | -0.92% | 28,910 |
| Mar 26, 2026 | 62.18 | 62.69 | 61.35 | 62.11 | 62.11 | -0.51% | 17,282 |
| Mar 25, 2026 | 63.57 | 63.57 | 60.95 | 62.43 | 62.43 | 0.82% | 35,773 |
| Mar 24, 2026 | 61.83 | 63.17 | 61.69 | 61.92 | 61.92 | -0.61% | 19,038 |
| Mar 23, 2026 | 62.60 | 62.87 | 61.12 | 62.30 | 62.30 | -1.89% | 10,704 |
| Mar 20, 2026 | 63.21 | 63.98 | 62.71 | 63.50 | 63.50 | -0.98% | 110,967 |
| Mar 19, 2026 | 64.48 | 64.48 | 62.41 | 64.13 | 64.13 | -0.88% | 19,943 |
| Mar 18, 2026 | 64.61 | 64.77 | 63.20 | 64.70 | 64.70 | 2.37% | 41,199 |
| Mar 17, 2026 | 64.99 | 66.31 | 62.62 | 63.20 | 63.20 | -2.77% | 29,520 |
| Mar 16, 2026 | 64.96 | 65.25 | 64.54 | 65.00 | 65.00 | -0.31% | 28,001 |
| Mar 13, 2026 | 64.90 | 66.71 | 64.20 | 65.20 | 65.20 | 0.59% | 27,732 |
| Mar 12, 2026 | 67.02 | 67.20 | 64.33 | 64.82 | 64.82 | -3.47% | 57,426 |
| Mar 11, 2026 | 63.00 | 68.01 | 62.59 | 67.15 | 67.15 | 7.01% | 37,154 |
| Mar 10, 2026 | 62.74 | 64.00 | 61.87 | 62.75 | 62.75 | 2.52% | 28,493 |
| Mar 9, 2026 | 63.51 | 63.51 | 59.01 | 61.21 | 61.21 | -2.86% | 41,968 |
| Mar 6, 2026 | 60.70 | 63.70 | 60.70 | 63.01 | 63.01 | 2.02% | 32,277 |
| Mar 5, 2026 | 61.00 | 62.93 | 61.00 | 61.76 | 61.76 | 2.08% | 34,050 |
| Mar 4, 2026 | 61.75 | 62.25 | 60.07 | 60.50 | 60.50 | -3.35% | 63,308 |
| Mar 3, 2026 | 62.00 | 63.83 | 59.66 | 62.60 | 62.60 | 1.00% | 46,431 |
| Mar 2, 2026 | 67.00 | 67.00 | 61.06 | 61.98 | 61.98 | -8.71% | 62,739 |
| Feb 27, 2026 | 66.84 | 68.44 | 65.55 | 67.89 | 67.89 | 1.57% | 20,411 |
| Feb 26, 2026 | 65.66 | 67.70 | 65.11 | 66.84 | 66.84 | 2.81% | 22,062 |
| Feb 25, 2026 | 64.95 | 65.01 | 62.52 | 65.01 | 65.01 | 3.08% | 29,973 |
| Feb 24, 2026 | 63.21 | 64.36 | 61.75 | 63.07 | 63.07 | -1.33% | 32,490 |
| Feb 23, 2026 | 67.20 | 67.99 | 63.25 | 63.92 | 63.92 | -4.87% | 23,393 |
| Feb 20, 2026 | 67.09 | 67.42 | 65.84 | 67.19 | 67.19 | 0.04% | 23,346 |
| Feb 19, 2026 | 64.85 | 67.16 | 64.23 | 67.16 | 67.16 | 4.16% | 31,625 |
| Feb 18, 2026 | 63.60 | 64.89 | 62.22 | 64.48 | 64.48 | 1.88% | 16,149 |
| Feb 17, 2026 | 64.57 | 64.57 | 61.58 | 63.29 | 63.29 | 1.18% | 16,480 |
| Feb 16, 2026 | 65.00 | 65.00 | 61.95 | 62.55 | 62.55 | -1.88% | 30,417 |
| Feb 13, 2026 | 62.05 | 64.48 | 62.00 | 63.75 | 63.75 | -0.45% | 33,075 |
| Feb 12, 2026 | 66.00 | 66.00 | 63.24 | 64.04 | 64.04 | -1.78% | 35,836 |
| Feb 11, 2026 | 65.00 | 65.55 | 64.21 | 65.20 | 65.20 | 0.37% | 43,854 |
| Feb 10, 2026 | 68.00 | 68.00 | 64.75 | 64.96 | 64.96 | 0.20% | 32,402 |
| Feb 9, 2026 | 62.90 | 66.13 | 62.74 | 64.83 | 64.83 | 5.02% | 25,548 |
| Feb 6, 2026 | 63.99 | 63.99 | 61.19 | 61.73 | 61.73 | -3.77% | 49,792 |
| Feb 5, 2026 | 63.21 | 64.39 | 63.21 | 64.15 | 64.15 | 1.14% | 22,567 |
| Feb 4, 2026 | 68.44 | 68.44 | 63.28 | 63.43 | 63.43 | -7.09% | 46,311 |
| Feb 3, 2026 | 68.00 | 70.99 | 68.00 | 68.27 | 68.27 | -0.35% | 31,587 |
| Feb 2, 2026 | 69.98 | 69.98 | 66.02 | 68.51 | 68.51 | -2.16% | 34,993 |
| Jan 30, 2026 | 69.06 | 70.37 | 67.58 | 70.02 | 70.02 | 1.51% | 247,018 |
| Jan 29, 2026 | 69.00 | 69.99 | 67.87 | 68.98 | 68.98 | -0.69% | 42,110 |
| Jan 28, 2026 | 71.00 | 71.00 | 68.37 | 69.46 | 69.46 | -1.86% | 92,113 |
| Jan 27, 2026 | 70.50 | 72.39 | 70.03 | 70.78 | 70.78 | 0.55% | 40,559 |
| Jan 23, 2026 | 70.00 | 72.40 | 69.57 | 70.39 | 70.39 | 0.56% | 93,676 |
| Jan 22, 2026 | 69.01 | 70.00 | 68.29 | 70.00 | 70.00 | 1.10% | 38,124 |
| Jan 21, 2026 | 67.70 | 69.50 | 67.51 | 69.24 | 69.24 | 1.48% | 35,990 |
| Jan 20, 2026 | 68.32 | 68.74 | 67.82 | 68.23 | 68.23 | -0.64% | 13,762 |
| Jan 19, 2026 | 69.51 | 69.93 | 68.14 | 68.67 | 68.67 | -1.21% | 23,003 |
| Jan 16, 2026 | 68.00 | 69.88 | 68.00 | 69.51 | 69.51 | 2.22% | 19,302 |
| Jan 15, 2026 | 68.42 | 68.68 | 67.28 | 68.00 | 68.00 | -1.61% | 19,282 |
| Jan 14, 2026 | 68.44 | 69.11 | 67.50 | 69.11 | 69.11 | 0.20% | 20,282 |
| Jan 13, 2026 | 67.25 | 68.97 | 67.25 | 68.97 | 68.97 | 2.70% | 14,122 |
| Jan 12, 2026 | 69.05 | 69.05 | 67.08 | 67.16 | 67.16 | -2.74% | 18,062 |
| Jan 9, 2026 | 69.10 | 69.87 | 68.06 | 69.05 | 69.05 | -0.07% | 21,759 |
| Jan 8, 2026 | 68.15 | 69.10 | 67.74 | 69.10 | 69.10 | 2.57% | 17,097 |
| Jan 7, 2026 | 67.51 | 67.87 | 66.91 | 67.37 | 67.37 | 0.10% | 17,573 |
| Jan 6, 2026 | 66.48 | 68.16 | 66.43 | 67.30 | 67.30 | 1.20% | 20,242 |
| Jan 5, 2026 | 68.46 | 68.46 | 65.81 | 66.50 | 66.50 | -2.79% | 25,512 |
| Jan 2, 2026 | 67.00 | 68.66 | 66.18 | 68.41 | 68.41 | 2.87% | 16,938 |
| Dec 31, 2025 | 66.99 | 66.99 | 66.16 | 66.50 | 66.50 | -0.05% | 11,315 |
| Dec 30, 2025 | 67.12 | 67.85 | 66.11 | 66.53 | 66.53 | -0.85% | 24,105 |
| Dec 29, 2025 | 68.50 | 68.64 | 66.77 | 67.10 | 67.10 | -2.63% | 17,601 |
| Dec 24, 2025 | 68.00 | 68.91 | 67.19 | 68.91 | 68.91 | 1.62% | 15,422 |
| Dec 23, 2025 | 68.00 | 68.07 | 67.04 | 67.81 | 67.81 | -0.28% | 26,669 |
| Dec 22, 2025 | 66.00 | 68.36 | 66.00 | 68.00 | 68.00 | 3.17% | 30,395 |
| Dec 19, 2025 | 64.40 | 65.91 | 63.91 | 65.91 | 65.91 | 2.31% | 292,110 |
| Dec 18, 2025 | 65.00 | 65.23 | 62.75 | 64.42 | 64.42 | 0.06% | 57,872 |
| Dec 17, 2025 | 65.39 | 65.39 | 62.75 | 64.38 | 64.38 | 0.92% | 64,383 |
| Dec 16, 2025 | 63.30 | 65.15 | 63.21 | 63.79 | 63.79 | -0.72% | 50,449 |
| Dec 15, 2025 | 63.60 | 67.00 | 62.75 | 64.25 | 64.25 | 0.55% | 40,856 |
| Dec 12, 2025 | 62.77 | 64.99 | 62.77 | 63.90 | 63.90 | 0.19% | 23,069 |
| Dec 11, 2025 | 63.50 | 64.55 | 62.97 | 63.78 | 63.78 | 0.73% | 43,430 |
| Dec 10, 2025 | 63.95 | 65.24 | 62.68 | 63.32 | 63.32 | -1.72% | 18,143 |
| Dec 9, 2025 | 63.70 | 64.45 | 63.08 | 64.43 | 64.43 | 1.07% | 17,894 |
| Dec 8, 2025 | 62.77 | 64.31 | 62.61 | 63.75 | 63.75 | 1.56% | 20,025 |
| 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 |