Macquarie Group Limited (ASX:MQG)
Australia
· Delayed Price · Currency is AUD 195.45
-4.85 (-2.42%)
At close: Mar 9, 2026
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 192.40 | 193.16 | 191.35 | 192.46 | - | -3.91% | 984,776 |
| Mar 6, 2026 | 196.70 | 201.28 | 194.80 | 200.30 | 200.30 | 0.72% | 979,537 |
| Mar 5, 2026 | 195.09 | 198.86 | 194.54 | 198.86 | 198.86 | 3.83% | 1,246,062 |
| Mar 4, 2026 | 196.03 | 196.90 | 191.53 | 191.53 | 191.53 | -2.51% | 1,103,437 |
| Mar 3, 2026 | 200.21 | 202.44 | 195.78 | 196.47 | 196.47 | -1.70% | 1,156,487 |
| Mar 2, 2026 | 204.01 | 204.50 | 198.50 | 199.86 | 199.86 | -6.38% | 1,461,442 |
| Feb 27, 2026 | 210.00 | 213.64 | 209.84 | 213.48 | 213.48 | 1.88% | 1,178,563 |
| Feb 26, 2026 | 211.00 | 211.10 | 208.88 | 209.55 | 209.55 | 1.17% | 580,711 |
| Feb 25, 2026 | 207.70 | 208.19 | 205.68 | 207.12 | 207.12 | 0.31% | 959,862 |
| Feb 24, 2026 | 204.50 | 207.63 | 201.25 | 206.49 | 206.49 | -3.57% | 1,171,419 |
| Feb 23, 2026 | 218.57 | 219.00 | 213.93 | 214.13 | 214.13 | -2.40% | 737,215 |
| Feb 20, 2026 | 221.55 | 221.70 | 218.05 | 219.39 | 219.39 | -1.62% | 1,255,947 |
| Feb 19, 2026 | 219.60 | 223.51 | 219.60 | 223.00 | 223.00 | 1.55% | 751,649 |
| Feb 18, 2026 | 219.95 | 220.58 | 219.10 | 219.60 | 219.60 | 0.57% | 498,254 |
| Feb 17, 2026 | 216.90 | 219.19 | 215.78 | 218.36 | 218.36 | 0.62% | 442,826 |
| Feb 16, 2026 | 217.00 | 218.89 | 216.43 | 217.01 | 217.01 | 0.39% | 523,769 |
| Feb 13, 2026 | 218.14 | 218.14 | 215.50 | 216.17 | 216.17 | -0.91% | 757,696 |
| Feb 12, 2026 | 221.16 | 221.18 | 217.00 | 218.15 | 218.15 | -0.98% | 1,057,043 |
| Feb 11, 2026 | 217.00 | 221.50 | 215.20 | 220.30 | 220.30 | 2.70% | 1,068,178 |
| Feb 10, 2026 | 218.00 | 221.32 | 212.38 | 214.50 | 214.50 | 0.75% | 1,445,109 |
| Feb 9, 2026 | 210.42 | 213.91 | 209.37 | 212.91 | 212.91 | 2.44% | 525,777 |
| Feb 6, 2026 | 210.00 | 210.99 | 206.76 | 207.83 | 207.83 | -2.17% | 880,201 |
| Feb 5, 2026 | 212.50 | 213.98 | 210.58 | 212.44 | 212.44 | -0.65% | 872,533 |
| Feb 4, 2026 | 214.08 | 214.65 | 212.00 | 213.83 | 213.83 | -1.39% | 768,659 |
| Feb 3, 2026 | 214.96 | 218.00 | 212.55 | 216.84 | 216.84 | 2.39% | 575,337 |
| Feb 2, 2026 | 213.00 | 214.48 | 210.35 | 211.77 | 211.77 | -0.19% | 520,746 |
| Jan 30, 2026 | 214.27 | 215.00 | 211.63 | 212.18 | 212.18 | 0.02% | 684,544 |
| Jan 29, 2026 | 214.24 | 214.24 | 211.31 | 212.14 | 212.14 | -0.33% | 492,827 |
| Jan 28, 2026 | 214.00 | 215.00 | 211.80 | 212.84 | 212.84 | -1.09% | 667,498 |
| Jan 27, 2026 | 214.00 | 216.00 | 211.00 | 215.19 | 215.19 | 2.27% | 703,840 |
| Jan 23, 2026 | 211.40 | 211.65 | 208.97 | 210.41 | 210.41 | -0.22% | 534,226 |
| Jan 22, 2026 | 209.46 | 211.68 | 209.15 | 210.87 | 210.87 | 2.44% | 534,774 |
| Jan 21, 2026 | 205.80 | 206.54 | 204.18 | 205.85 | 205.85 | -0.54% | 541,825 |
| Jan 20, 2026 | 210.00 | 210.51 | 206.07 | 206.97 | 206.97 | -1.82% | 417,568 |
| Jan 19, 2026 | 212.00 | 212.11 | 208.32 | 210.81 | 210.81 | -0.50% | 315,982 |
| Jan 16, 2026 | 207.13 | 212.07 | 206.41 | 211.86 | 211.86 | 2.64% | 808,170 |
| Jan 15, 2026 | 208.12 | 208.12 | 204.42 | 206.41 | 206.41 | -0.36% | 488,376 |
| Jan 14, 2026 | 207.90 | 208.88 | 205.76 | 207.15 | 207.15 | 0.79% | 520,915 |
| Jan 13, 2026 | 204.90 | 208.57 | 204.59 | 205.52 | 205.52 | 0.04% | 517,120 |
| Jan 12, 2026 | 206.92 | 208.79 | 204.92 | 205.43 | 205.43 | -0.32% | 482,008 |
| Jan 9, 2026 | 210.00 | 210.69 | 205.80 | 206.08 | 206.08 | -1.25% | 547,797 |
| Jan 8, 2026 | 207.42 | 210.09 | 206.56 | 208.69 | 208.69 | 0.90% | 556,962 |
| Jan 7, 2026 | 206.85 | 207.70 | 205.07 | 206.83 | 206.83 | 0.37% | 439,985 |
| Jan 6, 2026 | 204.60 | 207.15 | 204.04 | 206.07 | 206.07 | 1.34% | 781,810 |
| Jan 5, 2026 | 204.28 | 204.98 | 201.97 | 203.35 | 203.35 | -0.19% | 343,306 |
| Jan 2, 2026 | 203.00 | 204.40 | 203.00 | 203.73 | 203.73 | 0.26% | 254,336 |
| Dec 31, 2025 | 203.15 | 204.33 | 202.10 | 203.20 | 203.20 | -0.30% | 228,506 |
| Dec 30, 2025 | 204.70 | 205.30 | 203.15 | 203.82 | 203.82 | -0.05% | 288,264 |
| Dec 29, 2025 | 205.00 | 205.48 | 203.56 | 203.92 | 203.92 | -0.54% | 383,349 |
| Dec 24, 2025 | 203.42 | 205.03 | 202.64 | 205.03 | 205.03 | -0.06% | 211,655 |
| Dec 23, 2025 | 203.28 | 206.39 | 202.03 | 205.15 | 205.15 | 1.64% | 566,632 |
| Dec 22, 2025 | 201.39 | 202.67 | 200.89 | 201.84 | 201.84 | 0.63% | 368,135 |
| Dec 19, 2025 | 200.48 | 201.14 | 199.01 | 200.58 | 200.58 | 1.51% | 1,420,606 |
| Dec 18, 2025 | 196.83 | 198.94 | 196.08 | 197.60 | 197.60 | -0.96% | 1,008,247 |
| Dec 17, 2025 | 200.41 | 200.50 | 197.50 | 199.52 | 199.52 | -0.56% | 724,845 |
| Dec 16, 2025 | 202.00 | 202.02 | 200.20 | 200.65 | 200.65 | 0.17% | 670,333 |
| Dec 15, 2025 | 201.50 | 203.01 | 199.38 | 200.31 | 200.31 | -0.63% | 561,639 |
| Dec 12, 2025 | 197.00 | 202.32 | 196.70 | 201.57 | 201.57 | 2.66% | 818,661 |
| Dec 11, 2025 | 196.42 | 197.67 | 194.72 | 196.35 | 196.35 | 1.40% | 821,173 |
| Dec 10, 2025 | 195.76 | 195.76 | 193.18 | 193.63 | 193.63 | -0.66% | 634,967 |
| Dec 9, 2025 | 196.63 | 197.56 | 194.91 | 194.91 | 194.91 | -0.92% | 548,610 |
| Dec 8, 2025 | 194.83 | 197.11 | 194.83 | 196.71 | 196.71 | 0.47% | 362,678 |
| Dec 5, 2025 | 194.69 | 196.57 | 193.11 | 195.79 | 195.79 | -0.59% | 716,411 |
| Dec 4, 2025 | 198.41 | 199.60 | 195.45 | 196.96 | 196.96 | 0.51% | 730,085 |
| Dec 3, 2025 | 194.42 | 196.89 | 194.40 | 195.96 | 195.96 | 1.03% | 637,697 |
| Dec 2, 2025 | 193.50 | 194.75 | 192.71 | 193.97 | 193.97 | -1.15% | 891,661 |
| Dec 1, 2025 | 198.60 | 198.86 | 195.63 | 196.22 | 196.22 | -0.42% | 437,407 |
| Nov 28, 2025 | 195.21 | 198.20 | 195.21 | 197.04 | 197.04 | 0.27% | 617,643 |
| Nov 27, 2025 | 197.00 | 198.50 | 195.96 | 196.50 | 196.50 | -0.43% | 501,205 |
| Nov 26, 2025 | 194.15 | 197.71 | 194.15 | 197.35 | 197.35 | 2.83% | 891,126 |
| Nov 25, 2025 | 194.00 | 194.09 | 190.19 | 191.91 | 191.91 | -0.81% | 860,338 |
| Nov 24, 2025 | 195.09 | 195.95 | 193.38 | 193.48 | 193.48 | -0.31% | 2,825,023 |
| Nov 21, 2025 | 188.00 | 194.49 | 187.74 | 194.09 | 194.09 | -0.22% | 1,183,089 |
| Nov 20, 2025 | 191.50 | 194.51 | 191.50 | 194.51 | 194.51 | 2.43% | 907,509 |
| Nov 19, 2025 | 188.99 | 190.20 | 187.31 | 189.90 | 189.90 | -1.44% | 1,188,475 |
| Nov 18, 2025 | 194.40 | 194.62 | 190.91 | 192.67 | 192.67 | -1.67% | 1,271,362 |
| Nov 17, 2025 | 196.25 | 198.09 | 195.30 | 195.94 | 195.94 | -2.31% | 862,459 |
| Nov 14, 2025 | 202.39 | 202.79 | 199.54 | 200.58 | 197.78 | -2.20% | 873,051 |
| Nov 13, 2025 | 204.22 | 207.10 | 203.63 | 205.10 | 202.24 | 0.13% | 677,325 |
| Nov 12, 2025 | 207.00 | 207.47 | 204.37 | 204.83 | 201.97 | -1.27% | 651,065 |
| Nov 11, 2025 | 205.28 | 209.75 | 203.35 | 207.46 | 204.56 | 0.72% | 907,944 |
| Nov 10, 2025 | 206.72 | 208.71 | 203.27 | 205.97 | 203.09 | 0.59% | 919,471 |
| Nov 7, 2025 | 209.42 | 213.12 | 199.60 | 204.77 | 201.91 | -5.74% | 2,061,934 |
| Nov 6, 2025 | 218.56 | 218.66 | 215.85 | 217.25 | 214.22 | 0.38% | 609,979 |
| Nov 5, 2025 | 215.67 | 217.90 | 213.90 | 216.43 | 213.41 | -0.36% | 630,858 |
| Nov 4, 2025 | 218.28 | 218.83 | 216.45 | 217.21 | 214.18 | -0.77% | 490,298 |
| Nov 3, 2025 | 218.00 | 219.12 | 216.80 | 218.89 | 215.83 | 0.15% | 455,596 |
| Oct 31, 2025 | 222.66 | 223.75 | 218.08 | 218.56 | 215.51 | -1.33% | 913,274 |
| Oct 30, 2025 | 221.90 | 223.79 | 221.24 | 221.50 | 218.41 | -1.18% | 821,902 |
| Oct 29, 2025 | 226.88 | 227.90 | 222.82 | 224.14 | 221.01 | -1.02% | 522,497 |
| Oct 28, 2025 | 226.88 | 228.48 | 225.15 | 226.45 | 223.29 | 0.64% | 496,330 |
| Oct 27, 2025 | 226.63 | 227.79 | 225.00 | 225.00 | 221.86 | - | 330,909 |
| Oct 24, 2025 | 226.00 | 227.60 | 225.00 | 225.00 | 221.86 | -0.44% | 386,964 |
| Oct 23, 2025 | 227.07 | 228.30 | 225.44 | 225.99 | 222.84 | -1.26% | 461,837 |
| Oct 22, 2025 | 228.74 | 229.96 | 228.10 | 228.87 | 225.68 | 0.29% | 401,983 |
| Oct 21, 2025 | 226.50 | 229.39 | 225.38 | 228.21 | 225.02 | 0.60% | 358,205 |
| Oct 20, 2025 | 227.00 | 227.99 | 225.56 | 226.85 | 223.68 | 0.04% | 480,511 |
| Oct 17, 2025 | 227.99 | 230.88 | 225.44 | 226.76 | 223.59 | -0.98% | 1,045,533 |
| Oct 16, 2025 | 219.86 | 231.48 | 219.01 | 229.00 | 225.80 | 5.13% | 1,709,525 |
| Oct 15, 2025 | 216.45 | 217.82 | 216.00 | 217.82 | 214.78 | 1.46% | 731,720 |