Macquarie Group Limited (ASX:MQG)
Australia
· Delayed Price · Currency is AUD 195.79
-1.17 (-0.59%)
At close: Dec 5, 2025
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 213.00 | 214.96 | 209.60 | 214.69 | 211.69 | 1.21% | 645,098 |
| Oct 13, 2025 | 219.11 | 219.70 | 212.02 | 212.13 | 209.17 | -4.01% | 929,701 |
| Oct 10, 2025 | 221.00 | 222.05 | 219.22 | 221.00 | 217.91 | -0.75% | 508,049 |
| Oct 9, 2025 | 224.00 | 224.48 | 221.93 | 222.68 | 219.57 | 0.23% | 459,303 |
| Oct 8, 2025 | 222.00 | 223.55 | 220.35 | 222.16 | 219.06 | -0.62% | 452,885 |
| Oct 7, 2025 | 223.00 | 223.77 | 222.25 | 223.55 | 220.43 | -0.07% | 403,149 |
| Oct 6, 2025 | 226.00 | 226.00 | 222.45 | 223.71 | 220.59 | -0.54% | 319,845 |
| Oct 3, 2025 | 221.00 | 224.93 | 219.35 | 224.93 | 221.79 | 1.78% | 763,631 |
| Oct 2, 2025 | 221.41 | 224.00 | 220.12 | 221.00 | 217.91 | 0.60% | 584,208 |
| Oct 1, 2025 | 217.25 | 220.01 | 216.60 | 219.69 | 216.62 | 0.16% | 475,262 |
| Sep 30, 2025 | 219.46 | 222.16 | 218.40 | 219.33 | 216.27 | -0.40% | 619,202 |
| Sep 29, 2025 | 217.94 | 220.80 | 217.52 | 220.20 | 217.13 | 1.34% | 453,933 |
| Sep 26, 2025 | 214.50 | 217.48 | 213.80 | 217.29 | 214.26 | 0.66% | 621,526 |
| Sep 25, 2025 | 217.00 | 218.64 | 215.38 | 215.87 | 212.86 | -1.17% | 558,030 |
| Sep 24, 2025 | 221.51 | 222.42 | 217.08 | 218.43 | 215.38 | -1.79% | 621,652 |
| Sep 23, 2025 | 221.55 | 223.26 | 219.67 | 222.42 | 219.32 | 0.25% | 588,195 |
| Sep 22, 2025 | 223.34 | 224.39 | 220.94 | 221.86 | 218.76 | -0.31% | 519,597 |
| Sep 19, 2025 | 224.50 | 226.86 | 222.56 | 222.56 | 219.45 | -0.38% | 1,422,108 |
| Sep 18, 2025 | 223.35 | 224.40 | 222.15 | 223.42 | 220.30 | -0.09% | 494,891 |
| Sep 17, 2025 | 226.12 | 226.12 | 221.09 | 223.62 | 220.50 | -1.13% | 591,041 |
| Sep 16, 2025 | 224.14 | 226.74 | 223.87 | 226.17 | 223.01 | 0.97% | 530,624 |
| Sep 15, 2025 | 220.01 | 223.99 | 219.86 | 223.99 | 220.86 | -0.04% | 493,590 |
| Sep 12, 2025 | 221.29 | 224.95 | 220.92 | 224.09 | 220.96 | 1.90% | 547,929 |
| Sep 11, 2025 | 220.50 | 220.77 | 218.63 | 219.91 | 216.84 | -0.40% | 432,362 |
| Sep 10, 2025 | 219.15 | 221.91 | 218.79 | 220.79 | 217.71 | 0.90% | 427,046 |
| Sep 9, 2025 | 220.20 | 220.60 | 217.53 | 218.83 | 215.78 | -1.05% | 521,644 |
| Sep 8, 2025 | 220.50 | 221.17 | 219.12 | 221.15 | 218.06 | -0.29% | 389,375 |
| Sep 5, 2025 | 223.91 | 225.00 | 221.70 | 221.79 | 218.69 | 0.27% | 460,830 |
| Sep 4, 2025 | 217.55 | 221.79 | 217.26 | 221.20 | 218.11 | 2.02% | 559,262 |
| Sep 3, 2025 | 221.20 | 222.00 | 215.04 | 216.82 | 213.79 | -2.55% | 801,951 |
| Sep 2, 2025 | 221.75 | 224.70 | 221.75 | 222.50 | 219.39 | -0.48% | 478,157 |
| Sep 1, 2025 | 223.73 | 224.24 | 221.55 | 223.58 | 220.46 | -0.70% | 350,889 |
| Aug 29, 2025 | 223.66 | 226.23 | 223.21 | 225.16 | 222.02 | 0.27% | 711,228 |
| Aug 28, 2025 | 226.27 | 226.29 | 224.17 | 224.55 | 221.42 | -0.40% | 501,553 |
| Aug 27, 2025 | 225.00 | 225.73 | 222.48 | 225.45 | 222.30 | 0.38% | 329,506 |
| Aug 26, 2025 | 226.50 | 226.80 | 223.70 | 224.60 | 221.46 | -0.24% | 624,773 |
| Aug 25, 2025 | 227.95 | 231.83 | 225.14 | 225.14 | 222.00 | 0.61% | 930,090 |
| Aug 22, 2025 | 224.00 | 224.68 | 222.78 | 223.78 | 220.66 | 0.12% | 1,116,090 |
| Aug 21, 2025 | 220.98 | 225.72 | 220.21 | 223.51 | 220.39 | 1.83% | 831,003 |
| Aug 20, 2025 | 219.51 | 220.99 | 217.02 | 219.50 | 216.44 | 0.33% | 484,866 |
| Aug 19, 2025 | 218.00 | 218.98 | 217.13 | 218.77 | 215.72 | 0.71% | 593,261 |
| Aug 18, 2025 | 217.39 | 217.95 | 216.49 | 217.22 | 214.19 | -0.09% | 353,948 |
| Aug 15, 2025 | 215.11 | 217.83 | 215.00 | 217.41 | 214.38 | 0.36% | 451,801 |
| Aug 14, 2025 | 213.62 | 216.99 | 213.49 | 216.62 | 213.60 | 1.65% | 559,335 |
| Aug 13, 2025 | 214.54 | 215.30 | 212.63 | 213.10 | 210.13 | -0.50% | 547,705 |
| Aug 12, 2025 | 212.00 | 214.62 | 211.33 | 214.17 | 211.18 | 0.32% | 645,385 |
| Aug 11, 2025 | 214.00 | 215.21 | 212.40 | 213.48 | 210.50 | -0.34% | 442,894 |
| Aug 8, 2025 | 213.00 | 214.20 | 211.05 | 214.20 | 211.21 | -0.13% | 469,844 |
| Aug 7, 2025 | 214.41 | 215.94 | 213.58 | 214.48 | 211.49 | -0.81% | 600,182 |
| Aug 6, 2025 | 213.55 | 216.23 | 213.55 | 216.23 | 213.21 | 0.53% | 608,522 |
| Aug 5, 2025 | 214.38 | 215.80 | 213.86 | 215.09 | 212.09 | 0.91% | 517,215 |
| Aug 4, 2025 | 212.60 | 213.14 | 210.82 | 213.14 | 210.16 | -0.30% | 487,295 |
| Aug 1, 2025 | 213.89 | 215.57 | 212.71 | 213.78 | 210.80 | -1.66% | 648,537 |
| Jul 31, 2025 | 215.77 | 217.38 | 215.39 | 217.38 | 214.35 | 0.10% | 510,162 |
| Jul 30, 2025 | 214.02 | 217.39 | 212.98 | 217.16 | 214.13 | 0.83% | 465,975 |
| Jul 29, 2025 | 215.13 | 216.28 | 213.52 | 215.37 | 212.36 | -0.40% | 435,750 |
| Jul 28, 2025 | 213.36 | 217.73 | 213.36 | 216.23 | 213.21 | 0.97% | 684,026 |
| Jul 25, 2025 | 214.40 | 215.13 | 212.81 | 214.15 | 211.16 | 0.14% | 773,668 |
| Jul 24, 2025 | 219.00 | 220.11 | 213.84 | 213.84 | 210.85 | -5.08% | 1,512,389 |
| Jul 23, 2025 | 225.18 | 226.78 | 223.10 | 225.29 | 222.15 | 0.28% | 489,698 |
| Jul 22, 2025 | 225.06 | 225.48 | 221.36 | 224.66 | 221.52 | 0.23% | 467,011 |
| Jul 21, 2025 | 226.11 | 227.39 | 223.31 | 224.15 | 221.02 | -1.42% | 525,398 |