Macquarie Group Limited MQBKY
166.30 USD -3.31 (-1.95%)
Regular-session close
163.85 Day range 166.80
122.37 52-week range 192.68
- YTD
- +22.76%
- 1 year
- +26.32%
MQBKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 163.85 | 166.80 | 163.85 | 166.31 | -3.30 | -1.95% | 938 |
| Nov 12, 2026 | 163.02 | 175.23 | 163.02 | 169.61 | -1.60 | -0.93% | 10,900 |
| Nov 11, 2026 | 166.28 | 174.35 | 166.28 | 171.21 | -0.65 | -0.38% | 9,100 |
| Nov 10, 2026 | 171.12 | 175.00 | 165.47 | 171.86 | -2.38 | -1.37% | 14,800 |
| Nov 9, 2026 | 164.92 | 176.50 | 164.92 | 174.24 | +4.24 | +2.49% | 18,300 |
| Nov 6, 2026 | 159.16 | 175.00 | 159.16 | 170.00 | -13.48 | -7.35% | 14,400 |
| Nov 5, 2026 | 188.35 | 192.68 | 176.35 | 183.48 | +4.22 | +2.35% | 12,800 |
| Nov 4, 2026 | 183.06 | 183.06 | 177.77 | 179.26 | +2.06 | +1.16% | 10,300 |
| Nov 3, 2026 | 180.65 | 180.65 | 174.10 | 177.20 | -0.34 | -0.19% | 11,400 |
| Nov 2, 2026 | 178.60 | 180.80 | 173.22 | 177.54 | -0.15 | -0.08% | 15,900 |
| Oct 30, 2026 | 168.40 | 180.24 | 168.39 | 177.69 | -0.21 | -0.12% | 13,600 |
| Oct 29, 2026 | 169.01 | 178.66 | 169.01 | 177.90 | +1.59 | +0.90% | 11,000 |
| Oct 28, 2026 | 167.22 | 177.60 | 167.22 | 176.31 | +0.59 | +0.34% | 10,800 |
| Oct 27, 2026 | 165.76 | 177.03 | 165.75 | 175.72 | +2.60 | +1.50% | 13,900 |
| Oct 26, 2026 | 164.39 | 175.94 | 164.39 | 173.12 | +0.47 | +0.27% | 23,800 |
| Oct 23, 2026 | 171.02 | 175.06 | 168.95 | 172.65 | -1.34 | -0.77% | 10,200 |
| Oct 22, 2026 | 177.30 | 177.30 | 166.11 | 173.99 | -1.65 | -0.94% | 11,000 |
| Oct 21, 2026 | 174.51 | 180.02 | 167.50 | 175.64 | +0.88 | +0.50% | 9,800 |
| Oct 20, 2026 | 170.76 | 175.32 | 168.32 | 174.76 | +1.95 | +1.13% | 14,100 |
| Oct 19, 2026 | 168.00 | 180.72 | 168.00 | 172.81 | +0.17 | +0.10% | 16,300 |
| Oct 16, 2026 | 164.99 | 175.39 | 164.99 | 172.64 | -0.98 | -0.56% | 12,000 |
| Oct 15, 2026 | 170.34 | 177.53 | 163.15 | 173.62 | +0.73 | +0.42% | 20,500 |
| Oct 14, 2026 | 177.14 | 177.14 | 166.30 | 172.89 | -2.01 | -1.15% | 12,600 |
| Oct 13, 2026 | 167.24 | 178.23 | 167.24 | 174.90 | -1.97 | -1.11% | 16,500 |
| Oct 12, 2026 | 174.49 | 178.35 | 174.49 | 176.87 | +2.38 | +1.36% | 11,900 |
| Oct 9, 2026 | 164.80 | 174.49 | 164.80 | 174.49 | +2.95 | +1.72% | 12,200 |
| Oct 8, 2026 | 167.27 | 174.82 | 164.97 | 171.54 | -0.83 | -0.48% | 15,500 |
| Oct 7, 2026 | 164.60 | 176.00 | 164.60 | 172.37 | -2.01 | -1.15% | 12,900 |
| Oct 6, 2026 | 170.48 | 174.96 | 169.27 | 174.38 | +0.95 | +0.55% | 15,200 |
| Oct 5, 2026 | 164.03 | 174.34 | 164.03 | 173.43 | +2.47 | +1.44% | 20,100 |
| Oct 2, 2026 | 164.00 | 172.39 | 164.00 | 170.96 | +0.41 | +0.24% | 10,700 |
| Oct 1, 2026 | 163.95 | 174.08 | 163.95 | 170.55 | +1.17 | +0.69% | 20,600 |
| Sep 30, 2026 | 163.00 | 171.21 | 163.00 | 169.38 | -2.42 | -1.41% | 11,500 |
| Sep 29, 2026 | 168.68 | 173.04 | 164.50 | 171.80 | +0.40 | +0.23% | 15,500 |
| Sep 28, 2026 | 175.44 | 175.44 | 170.88 | 171.40 | +2.42 | +1.43% | 27,900 |
| Sep 25, 2026 | 160.15 | 177.00 | 160.15 | 168.98 | -0.47 | -0.28% | 14,100 |
| Sep 24, 2026 | 174.92 | 174.92 | 168.63 | 169.45 | +0.18 | +0.11% | 51,000 |
| Sep 23, 2026 | 169.43 | 170.59 | 168.82 | 169.27 | -3.49 | -2.02% | 14,800 |
| Sep 22, 2026 | 170.12 | 172.76 | 168.44 | 172.76 | +0.30 | +0.17% | 18,900 |
| Sep 21, 2026 | 172.06 | 173.21 | 172.04 | 172.46 | +3.35 | +1.98% | 20,700 |
| Sep 18, 2026 | 167.84 | 169.38 | 167.84 | 169.11 | -2.41 | -1.41% | 11,400 |
| Sep 17, 2026 | 169.37 | 173.90 | 163.53 | 171.52 | +2.20 | +1.30% | 18,300 |
| Sep 16, 2026 | 170.35 | 171.18 | 167.22 | 169.32 | -1.73 | -1.01% | 12,200 |
| Sep 15, 2026 | 171.40 | 174.01 | 170.21 | 171.05 | -4.40 | -2.51% | 12,800 |
| Sep 14, 2026 | 175.01 | 175.84 | 174.85 | 175.45 | -1.09 | -0.62% | 13,700 |
| Sep 11, 2026 | 177.01 | 177.01 | 176.54 | 176.54 | +0.58 | +0.33% | 8,700 |
| Sep 10, 2026 | 178.87 | 178.87 | 175.96 | 175.96 | -1.83 | -1.03% | 7,500 |
| Sep 9, 2026 | 180.52 | 182.45 | 177.79 | 177.79 | -0.69 | -0.39% | 14,500 |
| Sep 8, 2026 | 178.43 | 179.15 | 178.42 | 178.48 | -3.18 | -1.75% | 15,400 |
| Sep 4, 2026 | 179.24 | 181.71 | 179.24 | 181.66 | +1.26 | +0.70% | 8,800 |
| Sep 3, 2026 | 180.44 | 180.54 | 179.48 | 180.40 | +2.19 | +1.23% | 11,100 |
| Sep 2, 2026 | 178.31 | 178.68 | 178.21 | 178.21 | +3.21 | +1.83% | 11,800 |
| Sep 1, 2026 | 177.01 | 177.01 | 174.92 | 175.00 | -3.71 | -2.08% | 10,400 |
| Aug 31, 2026 | 179.33 | 179.68 | 178.57 | 178.71 | -1.30 | -0.72% | 13,500 |
| Aug 28, 2026 | 180.90 | 180.90 | 179.02 | 180.01 | -1.03 | -0.57% | 7,900 |
| Aug 27, 2026 | 180.05 | 181.04 | 180.05 | 181.04 | +0.30 | +0.17% | 9,600 |
| Aug 26, 2026 | 181.63 | 181.63 | 180.68 | 180.74 | -0.65 | -0.36% | 8,300 |
| Aug 25, 2026 | 180.12 | 181.39 | 180.12 | 181.39 | +4.33 | +2.45% | 6,800 |
| Aug 24, 2026 | 177.18 | 177.64 | 176.78 | 177.06 | -1.51 | -0.85% | 10,000 |
| Aug 21, 2026 | 177.78 | 178.58 | 177.78 | 178.57 | -0.15 | -0.08% | 11,800 |
| Aug 20, 2026 | 181.62 | 181.62 | 178.36 | 178.72 | -2.53 | -1.40% | 7,500 |
| Aug 19, 2026 | 181.44 | 181.79 | 180.71 | 181.25 | +0.72 | +0.40% | 6,800 |
| Aug 18, 2026 | 180.22 | 181.94 | 180.22 | 180.53 | -3.40 | -1.85% | 6,800 |
| Aug 17, 2026 | 184.23 | 184.86 | 183.80 | 183.93 | -0.71 | -0.38% | 10,100 |
| Aug 14, 2026 | 185.17 | 185.49 | 184.11 | 184.64 | +1.72 | +0.94% | 5,900 |
65 days, newest first. Daily bars as drawn on the MQBKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.