Comparing Back to the side-by-side chart ↗
Macquarie Group Ltd (MQG.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +2% vs the 50-day and +7.7% vs the 200-day average, 5.8% below the 52-week high and +37.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Macquarie Group Ltd trades 2.0% above its 50-day and 7.7% above its 200-day moving average. (as of 2026-10-30)
Macquarie Group is an Australian financial services company that runs investment banking, asset management, leasing and banking businesses across several regions. It is headquartered in Sydney and listed on the Australian Securities Exchange, and it earns from advisory fees, funds under management and balance-sheet lending rather than from a single product line.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MQG.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 253.55 | 256.00 | 251.73 | 252.44 | +0.02% | 660,332 |
| 2026-10-29 | 248.50 | 252.48 | 248.50 | 252.38 | +1.25% | 354,315 |
| 2026-10-28 | 248.70 | 252.29 | 247.13 | 249.26 | +0.30% | 388,317 |
| 2026-10-27 | 246.70 | 249.44 | 245.00 | 248.51 | +0.79% | 496,359 |
| 2026-10-26 | 245.80 | 248.24 | 244.01 | 246.56 | -0.19% | 529,502 |
| 2026-10-23 | 249.10 | 249.94 | 245.50 | 247.04 | -0.80% | 494,671 |
| 2026-10-22 | 251.00 | 251.00 | 247.28 | 249.04 | -0.53% | 360,108 |
| 2026-10-21 | 248.00 | 250.96 | 247.83 | 250.37 | +0.89% | 544,042 |
| 2026-10-20 | 247.61 | 248.67 | 245.51 | 248.15 | -0.47% | 385,626 |
| 2026-10-19 | 249.45 | 249.93 | 244.81 | 249.31 | -0.02% | 509,809 |
| 2026-10-16 | 249.11 | 250.00 | 247.58 | 249.35 | +1.08% | 990,611 |
| 2026-10-15 | 248.55 | 250.18 | 245.63 | 246.68 | -1.25% | 860,500 |
| 2026-10-14 | 250.13 | 250.98 | 247.66 | 249.80 | -0.83% | 674,160 |
| 2026-10-13 | 253.46 | 255.00 | 250.79 | 251.90 | -0.62% | 426,417 |
| 2026-10-12 | 249.42 | 254.12 | 247.54 | 253.46 | +2.05% | 447,400 |
| 2026-10-09 | 247.18 | 249.96 | 246.80 | 248.37 | +0.64% | 470,631 |
| 2026-10-08 | 247.50 | 250.01 | 245.48 | 246.79 | -0.80% | 501,130 |
| 2026-10-07 | 249.08 | 250.98 | 248.77 | 248.77 | -0.50% | 501,382 |
| 2026-10-06 | 250.00 | 251.99 | 248.82 | 250.02 | +0.81% | 634,545 |
| 2026-10-05 | 246.53 | 248.82 | 246.03 | 248.02 | +0.97% | 403,020 |
| 2026-10-02 | 246.63 | 246.72 | 241.49 | 245.63 | -0.09% | 539,260 |
| 2026-10-01 | 247.00 | 247.52 | 243.64 | 245.84 | -0.11% | 751,139 |
| 2026-09-30 | 244.90 | 247.19 | 244.33 | 246.10 | -0.40% | 817,251 |
| 2026-09-29 | 245.00 | 247.09 | 243.36 | 247.09 | +0.86% | 500,662 |
| 2026-09-28 | 242.12 | 245.38 | 239.93 | 244.98 | +2.28% | 685,365 |
| 2026-09-25 | 240.13 | 241.90 | 238.54 | 239.53 | -1.25% | 765,697 |
| 2026-09-24 | 240.40 | 242.96 | 239.70 | 242.55 | +0.08% | 590,641 |
| 2026-09-23 | 241.02 | 244.11 | 239.73 | 242.35 | +0.03% | 647,501 |
| 2026-09-22 | 242.47 | 242.77 | 239.96 | 242.27 | +0.30% | 439,496 |
| 2026-09-21 | 237.46 | 241.54 | 236.80 | 241.54 | +1.22% | 456,345 |
| 2026-09-18 | 239.00 | 240.63 | 237.06 | 238.62 | -0.43% | 2,786,805 |
| 2026-09-17 | 242.93 | 242.93 | 238.82 | 239.64 | -0.08% | 978,264 |
| 2026-09-16 | 238.00 | 241.32 | 237.63 | 239.82 | +0.33% | 678,243 |
| 2026-09-15 | 244.41 | 244.82 | 237.07 | 239.03 | -2.45% | 1,021,061 |
| 2026-09-14 | 245.13 | 246.36 | 243.85 | 245.04 | -0.09% | 546,348 |
| 2026-09-11 | 247.43 | 248.00 | 244.01 | 245.25 | -1.24% | 618,428 |
| 2026-09-10 | 246.50 | 248.33 | 244.94 | 248.33 | -0.26% | 620,482 |
| 2026-09-09 | 248.92 | 250.91 | 245.88 | 248.97 | +0.85% | 582,531 |
| 2026-09-08 | 248.88 | 250.13 | 246.70 | 246.86 | -1.19% | 547,335 |
| 2026-09-07 | 251.87 | 253.20 | 248.07 | 249.83 | -0.81% | 389,561 |
| 2026-09-04 | 251.29 | 252.87 | 250.12 | 251.87 | +0.94% | 613,142 |
| 2026-09-03 | 247.98 | 250.20 | 247.00 | 249.52 | +0.50% | 492,553 |
| 2026-09-02 | 245.00 | 249.34 | 244.04 | 248.29 | +0.29% | 578,703 |
| 2026-09-01 | 250.59 | 250.92 | 244.51 | 247.57 | -1.21% | 575,945 |
| 2026-08-31 | 251.76 | 254.60 | 250.59 | 250.59 | -0.47% | 1,037,301 |
| 2026-08-28 | 252.38 | 253.49 | 250.53 | 251.78 | +0.33% | 495,977 |
| 2026-08-27 | 252.64 | 253.08 | 250.23 | 250.94 | -0.72% | 351,543 |
| 2026-08-26 | 252.45 | 255.31 | 251.50 | 252.77 | +0.31% | 356,565 |
| 2026-08-25 | 247.80 | 253.00 | 247.18 | 252.00 | +1.67% | 375,138 |
| 2026-08-24 | 250.89 | 251.11 | 247.68 | 247.87 | -0.23% | 365,902 |
| 2026-08-21 | 250.17 | 251.21 | 247.36 | 248.43 | -1.53% | 917,567 |
| 2026-08-20 | 254.13 | 254.50 | 251.24 | 252.30 | -0.75% | 649,263 |
| 2026-08-19 | 253.70 | 255.49 | 252.60 | 254.21 | -0.47% | 597,119 |
| 2026-08-18 | 259.00 | 259.55 | 253.25 | 255.42 | -1.99% | 564,526 |
| 2026-08-17 | 260.00 | 261.41 | 258.82 | 260.60 | -0.50% | 419,420 |
| 2026-08-14 | 260.00 | 262.43 | 259.58 | 261.90 | +0.70% | 606,188 |
| 2026-08-13 | 261.00 | 262.28 | 259.55 | 260.08 | -0.60% | 463,169 |
| 2026-08-12 | 260.87 | 262.64 | 259.80 | 261.66 | -0.68% | 424,072 |
| 2026-08-11 | 263.00 | 266.60 | 262.16 | 263.46 | -0.23% | 469,424 |
| 2026-08-10 | 263.07 | 264.43 | 262.09 | 264.07 | -0.14% | 305,828 |
| 2026-08-07 | 265.00 | 266.05 | 262.85 | 264.45 | -1.05% | 589,330 |
| 2026-08-06 | 266.50 | 267.90 | 265.38 | 267.25 | +0.06% | 524,925 |
| 2026-08-05 | 263.00 | 267.72 | 262.41 | 267.09 | +1.48% | 652,838 |
| 2026-08-04 | 257.15 | 263.19 | 257.15 | 263.19 | +3.13% | 851,574 |
| 2026-08-03 | 252.40 | 255.20 | 251.02 | 255.20 | +0.83% | 456,876 |
| 2026-07-31 | 253.85 | 254.78 | 252.17 | 253.09 | +1.24% | 960,979 |
| 2026-07-30 | 254.48 | 254.48 | 247.22 | 250.00 | -1.94% | 761,886 |
| 2026-07-29 | 256.00 | 259.45 | 254.95 | 254.95 | -0.59% | 668,220 |
| 2026-07-28 | 255.81 | 258.44 | 253.25 | 256.47 | -0.57% | 471,719 |
| 2026-07-27 | 254.87 | 258.00 | 254.85 | 257.93 | +1.13% | 568,144 |
| 2026-07-24 | 252.90 | 258.66 | 252.04 | 255.04 | +0.51% | 917,193 |
| 2026-07-23 | 255.62 | 258.56 | 251.47 | 253.75 | -0.46% | 739,364 |
| 2026-07-22 | 253.51 | 255.66 | 253.17 | 254.93 | +0.07% | 404,331 |
| 2026-07-21 | 256.53 | 257.43 | 253.20 | 254.75 | -0.60% | 433,820 |
| 2026-07-20 | 258.12 | 259.64 | 256.00 | 256.30 | -0.82% | 475,520 |
| 2026-07-17 | 257.78 | 258.81 | 253.88 | 258.41 | +0.65% | 911,475 |
| 2026-07-16 | 260.00 | 260.57 | 256.52 | 256.73 | -0.55% | 554,672 |
| 2026-07-15 | 255.22 | 258.16 | 254.41 | 258.16 | +2.02% | 657,578 |
| 2026-07-14 | 254.49 | 254.65 | 251.19 | 253.04 | -0.38% | 317,941 |
| 2026-07-13 | 251.03 | 254.61 | 251.03 | 254.01 | -0.19% | 410,323 |
| 2026-07-10 | 252.57 | 254.49 | 250.79 | 254.49 | +0.91% | 419,303 |
| 2026-07-09 | 252.00 | 252.20 | 249.36 | 252.20 | +0.06% | 448,992 |
| 2026-07-08 | 250.80 | 252.04 | 245.93 | 252.04 | -0.51% | 708,019 |
| 2026-07-07 | 253.23 | 254.20 | 251.32 | 253.34 | +1.04% | 500,329 |
| 2026-07-06 | 250.20 | 251.65 | 249.52 | 250.73 | -0.37% | 287,017 |
| 2026-07-03 | 251.00 | 251.88 | 248.88 | 251.65 | +0.56% | 525,700 |
| 2026-07-02 | 247.18 | 251.16 | 245.75 | 250.26 | +1.25% | 811,305 |
| 2026-07-01 | 251.54 | 252.10 | 247.09 | 247.18 | -1.24% | 597,344 |
| 2026-06-30 | 251.05 | 253.76 | 250.29 | 250.29 | +0.11% | 767,440 |
| 2026-06-29 | 249.59 | 250.98 | 247.19 | 250.01 | +0.26% | 527,759 |
| 2026-06-26 | 249.99 | 250.59 | 247.80 | 249.36 | -0.25% | 673,477 |
| 2026-06-25 | 251.00 | 252.48 | 248.08 | 249.99 | -0.05% | 753,959 |
| 2026-06-24 | 249.44 | 250.79 | 248.43 | 250.12 | +0.20% | 622,487 |
| 2026-06-23 | 249.96 | 252.97 | 248.59 | 249.61 | +0.68% | 546,721 |
| 2026-06-22 | 249.20 | 250.24 | 247.05 | 247.92 | -0.76% | 495,859 |
| 2026-06-19 | 253.00 | 253.15 | 247.73 | 249.82 | -1.17% | 2,387,635 |
| 2026-06-18 | 250.86 | 254.31 | 250.13 | 252.78 | +0.34% | 935,498 |
| 2026-06-17 | 249.58 | 251.93 | 248.36 | 251.93 | +1.15% | 699,685 |
| 2026-06-16 | 244.71 | 249.43 | 243.24 | 249.06 | +0.73% | 425,816 |
| 2026-06-15 | 244.49 | 247.25 | 242.53 | 247.25 | +1.98% | 756,249 |
| 2026-06-12 | 238.31 | 244.10 | 237.87 | 242.44 | +2.80% | 908,093 |
| 2026-06-11 | 235.50 | 236.95 | 232.01 | 235.84 | -0.69% | 757,635 |
| 2026-06-10 | 238.40 | 240.00 | 236.55 | 237.47 | -0.24% | 590,374 |
| 2026-06-09 | 235.20 | 238.04 | 235.17 | 238.04 | +0.69% | 784,156 |
| 2026-06-05 | 238.00 | 238.07 | 235.48 | 236.42 | -0.02% | 556,751 |
| 2026-06-04 | 236.58 | 238.89 | 233.08 | 236.46 | -1.06% | 638,138 |
| 2026-06-03 | 239.07 | 239.50 | 236.18 | 239.00 | +0.52% | 651,172 |
| 2026-06-02 | 236.20 | 238.20 | 233.42 | 237.77 | -0.26% | 687,158 |
| 2026-06-01 | 238.95 | 239.35 | 236.81 | 238.39 | -0.07% | 552,074 |
| 2026-05-29 | 236.40 | 239.00 | 235.84 | 238.55 | +1.05% | 1,777,173 |
| 2026-05-28 | 235.43 | 236.07 | 233.50 | 236.06 | -0.06% | 732,726 |
| 2026-05-27 | 234.60 | 236.21 | 231.86 | 236.21 | +1.02% | 535,518 |
| 2026-05-26 | 236.81 | 237.05 | 233.66 | 233.83 | -1.59% | 699,920 |
| 2026-05-25 | 238.92 | 239.61 | 236.50 | 237.60 | -1.08% | 526,129 |
| 2026-05-22 | 241.00 | 241.60 | 238.84 | 240.20 | +0.00% | 979,006 |
| 2026-05-21 | 240.40 | 240.95 | 238.47 | 240.19 | +1.74% | 800,712 |
| 2026-05-20 | 241.12 | 242.00 | 234.82 | 236.09 | -2.03% | 983,532 |
| 2026-05-19 | 239.00 | 240.98 | 237.67 | 240.98 | +1.87% | 847,155 |
| 2026-05-18 | 236.01 | 238.82 | 234.88 | 236.55 | -2.64% | 1,868,477 |
| 2026-05-15 | 245.00 | 247.21 | 241.95 | 242.96 | -0.64% | 834,410 |
| 2026-05-14 | 236.80 | 244.53 | 236.60 | 244.53 | +3.26% | 1,272,718 |
| 2026-05-13 | 232.96 | 236.80 | 232.01 | 236.80 | +1.11% | 715,310 |
| 2026-05-12 | 235.55 | 238.91 | 232.80 | 234.20 | -2.15% | 940,540 |
| 2026-05-11 | 235.00 | 239.34 | 230.44 | 239.34 | +0.05% | 1,007,557 |
| 2026-05-08 | 244.20 | 249.49 | 233.84 | 239.23 | -1.09% | 1,523,885 |
| 2026-05-07 | 241.45 | 243.26 | 241.23 | 241.87 | +0.54% | 956,725 |
| 2026-05-06 | 238.00 | 241.19 | 236.72 | 240.56 | +1.51% | 718,873 |
| 2026-05-05 | 236.62 | 237.30 | 235.67 | 236.99 | -0.37% | 327,536 |
| 2026-05-04 | 238.82 | 240.00 | 237.15 | 237.88 | -0.13% | 277,698 |
| 2026-05-01 | 237.01 | 238.99 | 236.34 | 238.19 | +1.32% | 813,515 |
| 2026-04-30 | 235.00 | 235.92 | 233.38 | 235.08 | +0.84% | 715,291 |
| 2026-04-29 | 231.40 | 233.25 | 231.10 | 233.13 | +0.55% | 535,692 |
| 2026-04-28 | 231.42 | 233.76 | 230.63 | 231.86 | -0.07% | 532,391 |
| 2026-04-27 | 232.15 | 234.40 | 231.59 | 232.02 | -0.11% | 350,511 |
| 2026-04-24 | 230.28 | 232.98 | 228.79 | 232.28 | +0.73% | 584,268 |
| 2026-04-23 | 229.32 | 231.62 | 227.51 | 230.60 | -0.62% | 693,482 |
| 2026-04-22 | 232.79 | 235.45 | 230.75 | 232.03 | -3.83% | 842,414 |
| 2026-04-21 | 240.50 | 242.30 | 239.56 | 241.27 | +0.67% | 645,953 |
| 2026-04-20 | 240.50 | 241.50 | 237.21 | 239.67 | -0.09% | 678,846 |
| 2026-04-17 | 235.80 | 240.56 | 235.31 | 239.88 | -0.05% | 1,779,723 |
| 2026-04-16 | 240.00 | 240.00 | 236.54 | 240.00 | +2.07% | 1,244,581 |
| 2026-04-15 | 234.64 | 236.79 | 232.20 | 235.13 | +1.35% | 823,786 |
| 2026-04-14 | 227.90 | 233.30 | 226.60 | 232.00 | +3.69% | 890,451 |
| 2026-04-13 | 219.30 | 225.55 | 219.30 | 223.74 | -0.56% | 443,308 |
| 2026-04-10 | 222.97 | 225.00 | 222.16 | 225.00 | +0.50% | 763,391 |
| 2026-04-09 | 221.08 | 224.09 | 220.31 | 223.89 | -0.09% | 718,271 |
| 2026-04-08 | 223.21 | 227.88 | 220.44 | 224.10 | +5.61% | 1,623,655 |
| 2026-04-07 | 209.30 | 212.79 | 208.85 | 212.19 | +3.21% | 1,086,106 |
| 2026-04-02 | 207.85 | 211.50 | 204.77 | 205.59 | -1.41% | 961,490 |
| 2026-04-01 | 205.02 | 208.53 | 204.91 | 208.53 | +3.27% | 846,127 |
| 2026-03-31 | 199.70 | 203.74 | 197.90 | 201.93 | +1.21% | 1,038,310 |
| 2026-03-30 | 199.99 | 200.81 | 193.12 | 199.51 | -0.95% | 851,783 |
| 2026-03-27 | 205.00 | 206.64 | 200.70 | 201.42 | -2.15% | 939,943 |
| 2026-03-26 | 208.20 | 209.33 | 205.57 | 205.84 | +0.41% | 765,854 |
| 2026-03-25 | 197.42 | 205.28 | 196.85 | 205.00 | +5.10% | 915,533 |
| 2026-03-24 | 197.99 | 198.48 | 194.50 | 195.05 | +0.30% | 574,168 |
| 2026-03-23 | 192.50 | 196.29 | 190.27 | 194.46 | -0.27% | 668,800 |
| 2026-03-20 | 195.95 | 197.69 | 194.99 | 194.99 | -0.56% | 1,548,048 |
| 2026-03-19 | 194.34 | 197.16 | 194.34 | 196.09 | -0.65% | 911,751 |
| 2026-03-18 | 197.49 | 198.67 | 196.23 | 197.38 | +0.87% | 628,914 |
| 2026-03-17 | 194.00 | 197.90 | 194.00 | 195.67 | +0.88% | 499,808 |
| 2026-03-16 | 194.62 | 196.16 | 193.97 | 193.97 | -0.70% | 609,091 |
| 2026-03-13 | 192.91 | 197.00 | 192.57 | 195.33 | -0.21% | 933,578 |
| 2026-03-12 | 197.50 | 200.00 | 194.09 | 195.75 | -2.67% | 1,210,960 |
| 2026-03-11 | 199.50 | 201.73 | 199.06 | 201.13 | +1.31% | 685,482 |
| 2026-03-10 | 200.11 | 201.79 | 197.00 | 198.53 | +1.58% | 914,553 |
| 2026-03-09 | 192.40 | 196.14 | 189.87 | 195.45 | -2.42% | 1,142,553 |
| 2026-03-06 | 196.70 | 201.28 | 194.80 | 200.30 | +0.72% | 979,569 |
| 2026-03-05 | 195.09 | 198.86 | 194.54 | 198.86 | +3.83% | 1,246,062 |
| 2026-03-04 | 196.03 | 196.90 | 191.53 | 191.53 | -2.51% | 1,103,437 |
| 2026-03-03 | 200.21 | 202.44 | 195.78 | 196.47 | -1.70% | 1,168,746 |
| 2026-03-02 | 204.01 | 204.50 | 198.50 | 199.86 | -6.38% | 1,461,442 |
| 2026-02-27 | 210.00 | 213.64 | 209.84 | 213.48 | +1.88% | 1,178,563 |
| 2026-02-26 | 211.00 | 211.10 | 208.88 | 209.55 | +1.17% | 580,711 |
| 2026-02-25 | 207.70 | 208.19 | 205.68 | 207.12 | +0.31% | 959,862 |
| 2026-02-24 | 204.50 | 207.63 | 201.25 | 206.49 | -3.57% | 1,171,419 |
| 2026-02-23 | 218.57 | 219.00 | 213.93 | 214.13 | -2.40% | 737,215 |
| 2026-02-20 | 221.55 | 221.70 | 218.05 | 219.39 | -1.62% | 1,255,947 |
| 2026-02-19 | 219.60 | 223.50 | 219.60 | 223.00 | +1.55% | 751,649 |
| 2026-02-18 | 219.95 | 220.58 | 219.10 | 219.60 | +0.57% | 509,170 |
| 2026-02-17 | 216.90 | 219.19 | 215.78 | 218.36 | +0.62% | 442,826 |
| 2026-02-16 | 217.00 | 218.89 | 216.43 | 217.01 | +0.39% | 523,769 |
| 2026-02-13 | 218.14 | 218.14 | 215.50 | 216.17 | -0.91% | 761,578 |
| 2026-02-12 | 221.16 | 221.18 | 217.00 | 218.15 | -0.98% | 1,057,043 |
| 2026-02-11 | 217.00 | 221.50 | 215.20 | 220.30 | +2.70% | 1,103,233 |
| 2026-02-10 | 218.00 | 221.32 | 212.38 | 214.50 | +0.75% | 1,445,109 |
| 2026-02-09 | 210.42 | 213.91 | 209.37 | 212.91 | +2.44% | 525,777 |
| 2026-02-06 | 210.00 | 210.99 | 206.76 | 207.83 | -2.17% | 896,489 |
| 2026-02-05 | 212.50 | 213.98 | 210.58 | 212.44 | -0.65% | 872,533 |
| 2026-02-04 | 214.08 | 214.65 | 212.00 | 213.83 | -1.39% | 768,659 |
| 2026-02-03 | 214.96 | 218.00 | 212.55 | 216.84 | +2.39% | 578,243 |
| 2026-02-02 | 213.00 | 214.48 | 210.35 | 211.77 | -0.19% | 522,496 |
| 2026-01-30 | 214.27 | 215.00 | 211.63 | 212.18 | +0.02% | 684,544 |
| 2026-01-29 | 214.24 | 214.24 | 211.31 | 212.14 | -0.33% | 492,827 |
| 2026-01-28 | 214.00 | 215.00 | 211.80 | 212.84 | -1.09% | 667,498 |
| 2026-01-27 | 214.00 | 216.00 | 211.00 | 215.19 | +2.27% | 703,840 |
| 2026-01-23 | 211.40 | 211.65 | 208.97 | 210.41 | -0.22% | 534,226 |
| 2026-01-22 | 209.46 | 211.68 | 209.15 | 210.87 | +2.44% | 534,774 |
| 2026-01-21 | 205.80 | 206.54 | 204.18 | 205.85 | -0.54% | 541,825 |
| 2026-01-20 | 210.00 | 210.51 | 206.07 | 206.97 | -1.82% | 437,582 |
| 2026-01-19 | 212.00 | 212.11 | 208.32 | 210.81 | -0.50% | 315,982 |
| 2026-01-16 | 207.13 | 212.07 | 206.41 | 211.86 | +2.64% | 808,170 |
| 2026-01-15 | 208.12 | 208.12 | 204.42 | 206.41 | -0.36% | 488,376 |
| 2026-01-14 | 207.90 | 208.88 | 205.76 | 207.15 | +0.79% | 520,915 |
| 2026-01-13 | 204.90 | 208.57 | 204.59 | 205.52 | +0.04% | 520,300 |
| 2026-01-12 | 206.92 | 208.79 | 204.91 | 205.43 | -0.32% | 482,008 |
| 2026-01-09 | 210.00 | 210.69 | 205.80 | 206.08 | -1.25% | 547,797 |
| 2026-01-08 | 207.42 | 210.09 | 206.56 | 208.69 | +0.90% | 556,962 |
| 2026-01-07 | 206.85 | 207.70 | 205.07 | 206.83 | +0.37% | 439,985 |
| 2026-01-06 | 204.60 | 207.15 | 204.04 | 206.07 | +1.34% | 784,775 |
| 2026-01-05 | 204.28 | 204.98 | 201.97 | 203.35 | -0.19% | 343,306 |
| 2026-01-02 | 203.00 | 204.40 | 203.00 | 203.73 | +0.26% | 254,336 |
| 2025-12-31 | 203.15 | 204.33 | 202.10 | 203.20 | -0.30% | 228,506 |
| 2025-12-30 | 204.70 | 205.30 | 203.15 | 203.82 | -0.05% | 288,264 |
| 2025-12-29 | 205.00 | 205.48 | 203.56 | 203.92 | -0.54% | 383,349 |
| 2025-12-24 | 203.42 | 205.03 | 202.64 | 205.03 | -0.06% | 211,655 |
| 2025-12-23 | 203.28 | 206.39 | 202.03 | 205.15 | +1.64% | 566,632 |
| 2025-12-22 | 201.39 | 202.67 | 200.89 | 201.84 | +0.63% | 368,135 |
| 2025-12-19 | 200.48 | 201.14 | 199.01 | 200.58 | +1.51% | 1,444,956 |
| 2025-12-18 | 196.83 | 198.94 | 196.08 | 197.60 | -0.96% | 1,008,324 |
| 2025-12-17 | 200.41 | 200.50 | 197.50 | 199.52 | -0.56% | 724,845 |
| 2025-12-16 | 202.00 | 202.01 | 200.20 | 200.65 | +0.17% | 671,625 |
| 2025-12-15 | 201.50 | 203.01 | 199.38 | 200.31 | -0.63% | 561,639 |
| 2025-12-12 | 197.00 | 202.32 | 196.70 | 201.57 | +2.66% | 818,661 |
| 2025-12-11 | 196.42 | 197.67 | 194.72 | 196.35 | +1.40% | 826,762 |
| 2025-12-10 | 195.76 | 195.76 | 193.18 | 193.63 | -0.66% | 634,967 |
| 2025-12-09 | 196.63 | 197.56 | 194.91 | 194.91 | -0.92% | 554,825 |
| 2025-12-08 | 194.83 | 197.11 | 194.83 | 196.71 | +0.47% | 362,678 |
| 2025-12-05 | 194.69 | 196.57 | 193.11 | 195.79 | -0.59% | 716,411 |
| 2025-12-04 | 198.41 | 199.60 | 195.45 | 196.96 | +0.51% | 730,085 |
| 2025-12-03 | 194.42 | 196.89 | 194.40 | 195.96 | +1.03% | 637,697 |
| 2025-12-02 | 193.50 | 194.75 | 192.71 | 193.97 | -1.15% | 891,661 |
| 2025-12-01 | 198.60 | 198.86 | 195.63 | 196.22 | -0.42% | 437,407 |
| 2025-11-28 | 195.21 | 198.20 | 195.21 | 197.04 | +0.27% | 617,643 |
| 2025-11-27 | 197.00 | 198.50 | 195.96 | 196.50 | -0.43% | 501,205 |
| 2025-11-26 | 194.15 | 197.71 | 194.15 | 197.35 | +2.83% | 1,041,126 |
| 2025-11-25 | 194.00 | 194.09 | 190.19 | 191.91 | -0.81% | 860,338 |
| 2025-11-24 | 195.09 | 195.95 | 193.38 | 193.48 | -0.31% | 2,825,023 |
| 2025-11-21 | 188.00 | 194.49 | 187.74 | 194.09 | -0.22% | 1,183,089 |
| 2025-11-20 | 191.50 | 194.51 | 191.50 | 194.51 | +2.43% | 907,509 |
| 2025-11-19 | 188.99 | 190.20 | 187.31 | 189.90 | -1.44% | 1,188,475 |
| 2025-11-18 | 194.40 | 194.62 | 190.91 | 192.67 | -1.67% | 1,271,362 |
| 2025-11-17 | 196.25 | 198.09 | 195.30 | 195.94 | -2.31% | 862,459 |
| 2025-11-14 | 202.39 | 202.79 | 199.54 | 200.58 | -2.20% | 873,051 |
| 2025-11-13 | 204.22 | 207.10 | 203.63 | 205.10 | +0.13% | 677,325 |
| 2025-11-12 | 207.00 | 207.47 | 204.37 | 204.83 | -1.27% | 651,065 |
| 2025-11-11 | 205.28 | 209.75 | 203.35 | 207.46 | +0.72% | 907,944 |
| 2025-11-10 | 207.88 | 208.71 | 205.53 | 205.97 | +0.59% | 919,471 |
| 2025-11-07 | 209.42 | 213.12 | 199.60 | 204.77 | -5.74% | 2,061,934 |
| 2025-11-06 | 218.56 | 218.66 | 215.85 | 217.25 | +0.38% | 609,979 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.51%). Worst month: Nov (-9.98%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Macquarie Group Ltd's (MQG.AX) latest close?
252.44 on 2026-10-30, from the Closelook data lake's daily price record.
What is MQG.AX's 52-week high and low?
267.90 high and 187.31 low over the trailing 52 weeks, as of 2026-10-30.
What is Macquarie Group Ltd's strongest and weakest month historically?
Historically, MQG.AX's strongest calendar month has been Jan (average +6.51%) and its weakest Nov (average -9.98%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on MQG.AX?
Uptrend stack intact: Trades +2% vs the 50-day and +7.7% vs the 200-day average, 5.8% below the 52-week high and +37.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is MQG.AX above its 50-day and 200-day moving averages?
Macquarie Group Ltd trades 2.0% above its 50-day and 7.7% above its 200-day moving average (1.3% above its 20-day). As of 2026-10-30.