Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	65.090	65.880	64.790	65.560	65.560	80,657
2025-11-06	65.260	66.360	65.000	65.270	65.270	43,590
2025-11-05	66.380	66.460	64.620	65.100	65.100	154,411
2025-11-04	66.680	67.140	66.285	67.140	67.140	32,564
2025-11-03	66.140	66.830	65.480	66.000	66.000	59,018
2025-10-31	66.470	66.710	65.780	66.200	66.200	46,111
2025-10-30	66.240	66.500	65.390	66.240	66.240	39,315
2025-10-29	64.800	66.460	64.800	66.240	66.240	29,860
2025-10-28	65.610	65.620	64.600	64.770	64.770	23,439
2025-10-27	65.560	66.500	65.460	65.730	65.730	22,293
2025-10-24	66.550	66.860	65.055	65.120	65.120	20,600
2025-10-23	65.550	67.000	65.100	67.000	67.000	53,054
2025-10-22	67.720	67.720	64.740	65.820	65.820	26,882
2025-10-21	67.000	68.000	65.940	66.420	66.420	28,973
2025-10-20	65.090	66.890	65.010	66.890	66.890	87,544
2025-10-17	65.470	65.550	64.640	65.000	65.000	69,548
2025-10-16	65.950	66.140	64.990	65.750	65.750	36,108
2025-10-15	65.910	66.400	64.960	65.780	65.780	42,664
2025-10-14	65.360	66.370	64.870	65.990	65.990	41,497
2025-10-13	67.500	67.500	64.930	65.230	65.230	40,470
2025-10-10	66.600	68.080	66.600	67.770	67.770	53,196
2025-10-09	66.720	67.890	66.200	66.220	66.220	32,722
2025-10-08	67.590	67.860	65.700	66.600	66.600	40,063
2025-10-07	67.510	68.180	66.730	68.070	68.070	40,354
2025-10-06	67.910	67.910	66.200	67.580	67.580	35,372
2025-10-03	67.800	68.610	67.000	67.380	67.380	60,175
2025-10-02	67.000	68.180	66.320	67.820	67.820	77,619
2025-10-01	64.300	66.890	63.700	66.860	66.860	71,036
2025-09-30	65.560	65.645	63.680	63.680	63.680	81,533
2025-09-29	64.360	64.810	63.830	64.200	64.200	58,547
2025-09-26	65.500	65.560	63.650	64.160	64.160	79,746
2025-09-25	65.620	66.200	64.610	65.650	65.650	49,509
2025-09-24	66.130	66.730	65.500	65.650	65.650	55,412
2025-09-23	65.650	66.500	65.630	66.500	66.500	53,995
2025-09-22	65.600	66.110	64.480	65.560	65.560	50,738
2025-09-19	65.000	66.060	64.460	65.070	65.070	465,069
2025-09-18	64.390	65.980	64.260	64.940	64.940	150,732
2025-09-17	65.000	65.410	63.670	64.200	64.200	99,960
2025-09-16	63.320	64.910	63.280	64.730	64.730	42,224
2025-09-15	60.850	62.500	60.415	62.500	62.500	55,874
2025-09-12	62.630	62.740	60.850	61.700	61.700	64,458
2025-09-11	59.610	62.850	58.740	62.610	62.610	88,179
2025-09-10	59.740	60.380	59.240	59.810	59.810	49,148
2025-09-09	58.500	59.695	58.500	59.050	59.050	59,124
2025-09-08	59.790	60.120	58.680	59.450	59.450	95,579
2025-09-05	58.630	59.800	58.340	59.510	59.510	62,201
2025-09-04	58.020	58.560	56.855	58.300	58.300	114,209
2025-09-03	59.420	59.625	57.700	58.000	58.000	71,863
2025-09-02	59.680	60.740	59.310	59.820	59.820	42,710
2025-09-01	60.720	60.720	59.400	59.600	59.600	73,682
2025-08-29	60.460	61.960	60.135	61.100	61.100	163,318
2025-08-28	59.740	60.970	55.000	60.500	60.500	307,846
2025-08-27	66.000	66.690	64.600	65.880	65.880	66,512
2025-08-26	65.260	66.520	64.770	66.490	66.490	49,774
2025-08-25	67.000	67.440	65.240	65.570	65.570	60,731
2025-08-22	68.250	68.250	65.210	66.110	66.110	56,678
2025-08-21	67.960	68.600	67.170	67.990	67.990	41,526
2025-08-20	69.950	69.990	67.070	68.130	68.130	96,876
2025-08-19	69.390	69.540	67.860	68.730	68.730	49,331
2025-08-18	68.500	69.490	68.390	69.480	69.480	34,108

← NewerPage 5 of 22 · 1,265 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.