MQG.AXMQG.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $208.12 | $208.12 | $204.42 | $206.41 | 488,376 |
| 1/14/2026 | $207.90 | $208.88 | $205.76 | $207.15 | 520,915 |
| 1/13/2026 | $204.90 | $208.57 | $204.59 | $205.52 | 520,300 |
| 1/12/2026 | $206.92 | $208.79 | $204.92 | $205.43 | 482,008 |
| 1/9/2026 | $210.00 | $210.69 | $205.80 | $206.08 | 547,797 |
| 1/8/2026 | $207.42 | $210.09 | $206.56 | $208.69 | 556,962 |
| 1/7/2026 | $206.85 | $207.70 | $205.07 | $206.83 | 439,985 |
| 1/6/2026 | $204.60 | $207.15 | $204.04 | $206.07 | 784,775 |
| 1/5/2026 | $204.28 | $204.98 | $201.97 | $203.35 | 343,306 |
| 1/2/2026 | $203.00 | $204.40 | $203.00 | $203.73 | 254,336 |
| 12/31/2025 | $203.15 | $204.33 | $202.10 | $203.20 | 228,506 |
| 12/30/2025 | $204.70 | $205.30 | $203.15 | $203.82 | 288,264 |
| 12/29/2025 | $205.00 | $205.48 | $203.56 | $203.92 | 383,349 |
| 12/24/2025 | $203.42 | $205.03 | $202.64 | $205.03 | 211,655 |
| 12/23/2025 | $203.28 | $206.39 | $202.03 | $205.15 | 566,632 |
| 12/22/2025 | $201.39 | $202.67 | $200.89 | $201.84 | 368,135 |
| 12/19/2025 | $200.48 | $201.14 | $199.01 | $200.58 | 1.44M |
| 12/18/2025 | $196.83 | $198.94 | $196.08 | $197.60 | 1.01M |
| 12/17/2025 | $200.41 | $200.50 | $197.50 | $199.52 | 724,845 |
| 12/16/2025 | $202.00 | $202.02 | $200.20 | $200.65 | 671,625 |
| 12/15/2025 | $201.50 | $203.01 | $199.38 | $200.31 | 561,639 |
| 12/12/2025 | $197.00 | $202.32 | $196.70 | $201.57 | 818,661 |
| 12/11/2025 | $196.42 | $197.67 | $194.72 | $196.35 | 826,762 |
| 12/10/2025 | $195.76 | $195.76 | $193.18 | $193.63 | 634,967 |
| 12/9/2025 | $196.63 | $197.56 | $194.91 | $194.91 | 554,825 |
| 12/8/2025 | $194.83 | $197.11 | $194.83 | $196.71 | 362,678 |
| 12/5/2025 | $194.69 | $196.57 | $193.11 | $195.79 | 716,411 |
| 12/4/2025 | $198.41 | $199.60 | $195.45 | $196.96 | 730,085 |
| 12/3/2025 | $194.42 | $196.89 | $194.40 | $195.96 | 637,697 |
| 12/2/2025 | $193.50 | $194.75 | $192.71 | $193.97 | 891,661 |
| 12/1/2025 | $198.60 | $198.86 | $195.63 | $196.22 | 437,407 |
| 11/28/2025 | $195.21 | $198.20 | $195.21 | $197.04 | 617,643 |
| 11/27/2025 | $197.00 | $198.50 | $195.96 | $196.50 | 501,205 |
| 11/26/2025 | $194.15 | $197.71 | $194.15 | $197.35 | 1.04M |
| 11/25/2025 | $194.00 | $194.09 | $190.19 | $191.91 | 860,338 |
| 11/24/2025 | $195.09 | $195.95 | $193.38 | $193.48 | 2.83M |
| 11/21/2025 | $188.00 | $194.49 | $187.74 | $194.09 | 1.18M |
| 11/20/2025 | $191.50 | $194.51 | $191.50 | $194.51 | 907,509 |
| 11/19/2025 | $188.99 | $190.20 | $187.31 | $189.90 | 1.19M |
| 11/18/2025 | $194.40 | $194.62 | $190.91 | $192.67 | 1.27M |
| 11/17/2025 | $196.25 | $198.09 | $195.30 | $195.94 | 862,459 |
| 11/14/2025 | $202.39 | $202.79 | $199.54 | $200.58 | 873,051 |
| 11/13/2025 | $204.22 | $207.10 | $203.63 | $205.10 | 677,325 |
| 11/12/2025 | $207.00 | $207.47 | $204.37 | $204.83 | 677,325 |
| 11/11/2025 | $205.28 | $209.75 | $203.35 | $207.46 | 907,944 |
| 11/10/2025 | $206.72 | $208.71 | $203.27 | $205.97 | 919,471 |
| 11/9/2025 | $207.88 | $208.71 | $205.53 | $205.97 | 919,471 |
| 11/7/2025 | $209.42 | $213.12 | $199.60 | $204.77 | 2.06M |
| 11/6/2025 | $218.56 | $218.66 | $215.85 | $217.25 | 2.06M |
| 11/5/2025 | $215.67 | $217.90 | $213.90 | $216.43 | 630,858 |
| 11/4/2025 | $218.28 | $218.83 | $216.45 | $217.21 | 630,858 |
| 11/3/2025 | $218.00 | $219.12 | $216.80 | $218.89 | 490,298 |
| 11/2/2025 | $218.00 | $219.12 | $216.80 | $218.89 | 455,596 |
| 10/31/2025 | $222.66 | $223.75 | $218.08 | $218.56 | 913,274 |
| 10/30/2025 | $221.90 | $223.79 | $221.24 | $221.50 | 913,274 |
| 10/29/2025 | $226.88 | $227.90 | $222.82 | $224.14 | 522,497 |
| 10/28/2025 | $226.88 | $228.48 | $225.15 | $226.45 | 496,330 |
| 10/27/2025 | $226.63 | $227.79 | $225.00 | $225.00 | 330,909 |
| 10/24/2025 | $226.00 | $227.60 | $225.00 | $225.00 | 386,964 |
| 10/23/2025 | $227.07 | $228.30 | $225.44 | $225.99 | 461,837 |
| 10/22/2025 | $228.74 | $229.96 | $228.10 | $228.87 | 401,983 |
| 10/21/2025 | $226.50 | $229.39 | $225.38 | $228.21 | 358,205 |
| 10/20/2025 | $227.00 | $227.99 | $225.56 | $226.85 | 480,511 |
| 10/17/2025 | $227.99 | $230.88 | $225.44 | $226.76 | 1.05M |