Macquarie Technology Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	63.210	64.390	63.210	64.150	64.150	22,567
2026-02-04	68.440	68.440	63.280	63.430	63.430	46,311
2026-02-03	68.000	70.990	68.000	68.270	68.270	31,587
2026-02-02	69.980	69.980	66.020	68.510	68.510	34,993
2026-01-30	69.060	70.370	67.580	70.020	70.020	247,018
2026-01-29	69.000	69.990	67.870	68.980	68.980	42,110
2026-01-28	71.000	71.000	68.370	69.460	69.460	92,113
2026-01-27	70.500	72.390	70.030	70.780	70.780	40,559
2026-01-23	70.000	72.400	69.570	70.390	70.390	93,676
2026-01-22	69.010	70.000	68.290	70.000	70.000	38,124
2026-01-21	67.700	69.500	67.510	69.240	69.240	35,990
2026-01-20	68.320	68.740	67.820	68.230	68.230	13,762
2026-01-19	69.510	69.930	68.140	68.670	68.670	23,003
2026-01-16	68.000	69.880	68.000	69.510	69.510	19,302
2026-01-15	68.420	68.680	67.280	68.000	68.000	19,282
2026-01-14	68.440	69.110	67.500	69.110	69.110	20,282
2026-01-13	67.250	68.970	67.250	68.970	68.970	14,122
2026-01-12	69.050	69.050	67.080	67.160	67.160	18,062
2026-01-09	69.100	69.870	68.060	69.050	69.050	21,759
2026-01-08	68.150	69.100	67.740	69.100	69.100	17,097
2026-01-07	67.510	67.870	66.910	67.370	67.370	17,573
2026-01-06	66.480	68.160	66.430	67.300	67.300	20,242
2026-01-05	68.460	68.460	65.810	66.500	66.500	25,512
2026-01-02	67.000	68.660	66.180	68.410	68.410	16,938
2025-12-31	66.990	66.990	66.160	66.500	66.500	11,315
2025-12-30	67.120	67.850	66.110	66.530	66.530	24,105
2025-12-29	68.500	68.635	66.770	67.100	67.100	17,601
2025-12-24	68.000	68.910	67.190	68.910	68.910	15,422
2025-12-23	68.000	68.070	67.040	67.810	67.810	26,669
2025-12-22	66.000	68.360	66.000	68.000	68.000	30,395
2025-12-19	64.400	65.910	63.910	65.910	65.910	292,110
2025-12-18	65.000	65.230	62.750	64.420	64.420	57,872
2025-12-17	65.390	65.390	62.750	64.380	64.380	64,383
2025-12-16	63.300	65.150	63.210	63.790	63.790	50,449
2025-12-15	63.600	67.000	62.750	64.250	64.250	40,856
2025-12-12	62.770	64.990	62.770	63.900	63.900	23,069
2025-12-11	63.500	64.550	62.970	63.780	63.780	43,430
2025-12-10	63.950	65.240	62.680	63.320	63.320	18,143
2025-12-09	63.700	64.450	63.080	64.430	64.430	17,894
2025-12-08	62.770	64.310	62.610	63.750	63.750	20,025
2025-12-05	63.200	65.010	62.770	62.770	62.770	24,051
2025-12-04	64.600	65.780	63.250	63.910	63.910	24,800
2025-12-03	64.700	65.280	63.950	64.600	64.600	28,312
2025-12-02	66.010	66.380	64.970	65.060	65.060	15,758
2025-12-01	68.500	68.500	65.650	65.650	65.650	22,002
2025-11-28	68.990	69.000	67.720	67.720	67.720	25,773
2025-11-27	68.900	69.460	67.590	67.610	67.610	27,213
2025-11-26	65.700	68.870	65.205	68.660	68.660	59,364
2025-11-25	66.000	66.000	63.570	64.490	64.490	31,587
2025-11-24	61.100	63.340	61.100	63.170	63.170	55,414
2025-11-21	61.940	61.940	58.890	61.080	61.080	23,414
2025-11-20	59.400	61.940	59.400	61.940	61.940	30,607
2025-11-19	58.510	60.210	58.510	59.430	59.430	43,437
2025-11-18	60.510	60.920	58.740	59.050	59.050	27,772
2025-11-17	60.900	61.850	60.730	60.870	60.870	47,005
2025-11-14	62.000	62.405	60.830	61.220	61.220	66,986
2025-11-13	68.430	68.430	62.340	62.970	62.970	56,733
2025-11-12	67.980	68.440	65.340	65.340	65.340	44,369
2025-11-11	65.990	68.120	65.550	68.120	68.120	40,635
2025-11-10	65.680	66.050	65.170	65.600	65.600	39,555

← NewerPage 4 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.