InvestSMART

Macquarie Group Limited (ASX: MQG) - Share Price

Current share price for MQG : $264.450 2.8 (1.05%)+

Macquarie Group Limited's current share price is $264.45. This constitutes a share price movement of 4.49% when compared to its closing share price of $253.09 seven days ago. Relative to today's opening stock price, the MQG stock price is down 2.8 or -1.05%.

MQG Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 203 267.905 189.87 264.45 728,656 61.45 (30.27%)
Last Year (2025) 219.53 242.9 160 203.2 680,654 -16.33 (-7.44%)
This Financial Year (FY2027) 251.54 267.905 245.75 264.45 569,932 12.91 (5.13%)
Last Financial Year (FY2026) 228.27 254.31 187.31 250.29 701,640 22.02 (9.65%)

MQG Share Price History

Date Open High Low Close Volume Daily Movement
17 Sep 2025 226.12 226.12 221.09 223.62 587,263 -2.5 (-1.11%)
16 Sep 2025 224.14 226.74 223.87 226.17 526,310 2.03 (0.91%)
15 Sep 2025 220.01 223.99 219.86 223.99 483,465 3.98 (1.81%)
12 Sep 2025 221.29 224.95 220.92 224.09 547,929 2.8 (1.27%)
11 Sep 2025 220.5 220.77 218.625 219.91 431,677 -0.59 (-0.27%)
10 Sep 2025 219.15 221.91 218.79 220.79 423,674 1.64 (0.75%)
9 Sep 2025 220.2 220.595 217.53 218.83 521,644 -1.37 (-0.62%)
8 Sep 2025 220.5 221.17 219.12 221.15 377,850 0.65 (0.29%)
5 Sep 2025 223.91 225 221.7 221.79 456,600 -2.12 (-0.95%)
4 Sep 2025 217.55 221.79 217.26 221.2 551,198 3.65 (1.68%)
3 Sep 2025 221.2 222 215.04 216.82 795,133 -4.38 (-1.98%)
2 Sep 2025 221.75 224.695 221.75 222.5 475,233 0.75 (0.34%)
1 Sep 2025 223.73 224.24 221.55 223.58 350,517 -0.15 (-0.07%)
29 Aug 2025 223.66 226.23 223.21 225.16 696,044 1.5 (0.67%)
28 Aug 2025 226.27 226.29 224.17 224.55 501,553 -1.72 (-0.76%)
27 Aug 2025 225 225.73 222.48 225.45 328,554 0.45 (0.20%)
26 Aug 2025 226.5 226.8 223.7 224.6 604,159 -1.9 (-0.84%)
25 Aug 2025 227.95 231.83 225.14 225.14 928,890 -2.81 (-1.23%)
22 Aug 2025 224 224.68 222.78 223.78 1,065,594 -0.22 (-0.10%)
21 Aug 2025 220.98 225.72 220.21 223.51 824,865 2.53 (1.14%)
20 Aug 2025 219.51 220.99 217.02 219.5 484,866 -0.01 (0%)
19 Aug 2025 218 218.98 217.13 218.77 584,445 0.77 (0.35%)
18 Aug 2025 217.39 217.95 216.49 217.22 350,948 -0.17 (-0.08%)
15 Aug 2025 215.11 217.825 215 217.41 451,801 2.3 (1.07%)
14 Aug 2025 213.62 216.99 213.49 216.62 559,335 3 (1.40%)

226 - 250 of 4815 results

Page 10 of 193

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.