Macquarie Technology Group Limited (ASX:MAQ)
Australia
· Delayed Price · Currency is AUD 64.16
-1.49 (-2.27%)
Sep 26, 2025, 4:10 PM AEST
ASX:MAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.50 | 65.56 | 63.65 | 64.16 | 64.16 | -2.27% | 79,354 |
| 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 |