InvestSMART

Macquarie Group Limited (ASX: MQG) - Share Price

Current share price for MQG : $255.800 4.8 (1.84%)+

Macquarie Group Limited's current share price is $255.80. This constitutes a share price movement of -3.13% when compared to its closing share price of $264.07 seven days ago. Relative to today's opening stock price, the MQG stock price is down 4.8 or -1.84%.

MQG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 203 267.905 189.87 255.8 717,846 57.6 (28.37%)
Last Year (2025) 219.53 242.9 160 203.2 680,654 -16.33 (-7.44%)
This Financial Year (FY2027) 251.54 267.905 245.75 255.8 547,706 9.06 (3.60%)
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
16 Mar 2009 19.8 20.54 19.7 20.04 2,119,538 0.24 (1.21%)
13 Mar 2009 18.06 19.55 18.05 19.51 2,510,561 1.45 (8.03%)
12 Mar 2009 18.5 18.68 17.52 17.55 1,309,633 -0.95 (-5.14%)
11 Mar 2009 18.2 18.5 18.12 18.26 1,970,578 0.06 (0.33%)
10 Mar 2009 17.3 17.65 16.91 17.48 1,188,415 0.18 (1.04%)
9 Mar 2009 17.78 17.99 17.07 17.26 1,516,966 -0.52 (-2.92%)
6 Mar 2009 17.39 17.4 16.4 17.26 2,052,824 -0.13 (-0.75%)
5 Mar 2009 18.69 18.75 17.2 18.1 2,218,176 -0.59 (-3.16%)
4 Mar 2009 17.55 17.96 16.75 17.9 1,919,157 0.35 (1.99%)
3 Mar 2009 15.4 17.49 15 17.28 3,003,719 1.88 (12.21%)
2 Mar 2009 16.4 16.4 15.05 15.75 4,424,996 -0.65 (-3.96%)
27 Feb 2009 17.03 17.3 16.68 16.98 4,121,777 -0.05 (-0.29%)
26 Feb 2009 18.5 18.64 16.25 17.49 4,025,980 -1.01 (-5.46%)
25 Feb 2009 19.4 19.64 18.48 18.48 1,889,961 -0.92 (-4.74%)
24 Feb 2009 19.01 19.6 19 19.01 1,572,982 0 (0%)
23 Feb 2009 20.6 20.6 19.57 19.9 2,574,525 -0.7 (-3.40%)
20 Feb 2009 21.58 21.66 20.38 20.65 2,834,785 -0.93 (-4.31%)
19 Feb 2009 22.3 22.38 21.89 21.89 1,579,695 -0.41 (-1.84%)
18 Feb 2009 22.85 22.9 21.95 22.31 1,267,225 -0.54 (-2.36%)
17 Feb 2009 24.12 24.35 23.29 23.4 835,740 -0.72 (-2.99%)
16 Feb 2009 24 24.18 23.47 24.08 573,603 0.08 (0.33%)
13 Feb 2009 23.85 24.24 23.61 24.08 773,112 0.23 (0.96%)
12 Feb 2009 22.96 23.66 22.96 23.4 989,441 0.44 (1.92%)
11 Feb 2009 23 23.3 22.68 23.25 1,112,142 0.25 (1.09%)
10 Feb 2009 23 23.7 23 23.66 1,454,765 0.66 (2.87%)

4476 - 4500 of 4821 results

Page 180 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.