Macquarie Group
$245.63Change from previous close: −0.09%Absolute change: −$0.21
Price history
+11.14% over the period1 year: from $221.00 (October 2, 2025) to $245.63 (October 2, 2026), +11.14%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $245.63 |
| October 1, 2026 | $245.84 |
| September 30, 2026 | $246.10 |
| September 29, 2026 | $247.09 |
| September 28, 2026 | $244.98 |
| September 25, 2026 | $239.53 |
| September 24, 2026 | $242.55 |
| September 23, 2026 | $242.35 |
| September 22, 2026 | $242.27 |
| September 21, 2026 | $241.54 |
| September 18, 2026 | $238.62 |
| September 17, 2026 | $239.64 |
| September 16, 2026 | $239.82 |
| September 15, 2026 | $239.03 |
| September 14, 2026 | $245.04 |
| September 11, 2026 | $245.25 |
| September 10, 2026 | $248.33 |
| September 9, 2026 | $248.97 |
| September 8, 2026 | $246.86 |
| September 7, 2026 | $249.83 |
| September 4, 2026 | $251.87 |
| September 3, 2026 | $249.52 |
| September 2, 2026 | $248.29 |
| September 1, 2026 | $247.57 |
| August 31, 2026 | $250.59 |
| August 28, 2026 | $251.78 |
| August 27, 2026 | $250.94 |
| August 26, 2026 | $252.77 |
| August 25, 2026 | $252.00 |
| August 24, 2026 | $247.87 |
| August 21, 2026 | $248.43 |
| August 20, 2026 | $252.30 |
| August 19, 2026 | $254.21 |
| August 18, 2026 | $255.42 |
| August 17, 2026 | $260.60 |
| August 14, 2026 | $261.90 |
| August 13, 2026 | $260.08 |
| August 12, 2026 | $261.66 |
| August 11, 2026 | $263.46 |
| August 10, 2026 | $264.07 |
| August 7, 2026 | $264.45 |
| August 6, 2026 | $267.25 |
| August 5, 2026 | $267.09 |
| August 4, 2026 | $263.19 |
| August 3, 2026 | $255.20 |
| July 31, 2026 | $253.09 |
| July 30, 2026 | $250.00 |
| July 29, 2026 | $254.95 |
| July 28, 2026 | $256.47 |
| July 27, 2026 | $257.93 |
| July 24, 2026 | $255.04 |
| July 23, 2026 | $253.75 |
| July 22, 2026 | $254.93 |
| July 21, 2026 | $254.75 |
| July 20, 2026 | $256.30 |
| July 17, 2026 | $258.41 |
| July 16, 2026 | $256.73 |
| July 15, 2026 | $258.16 |
| July 14, 2026 | $253.04 |
| July 13, 2026 | $254.01 |
| July 10, 2026 | $254.49 |
| July 9, 2026 | $252.20 |
| July 8, 2026 | $252.04 |
| July 7, 2026 | $253.34 |
| July 6, 2026 | $250.73 |
| July 3, 2026 | $251.65 |
| July 2, 2026 | $250.26 |
| July 1, 2026 | $247.18 |
| June 30, 2026 | $250.29 |
| June 29, 2026 | $250.01 |
| June 26, 2026 | $249.36 |
| June 25, 2026 | $249.99 |
| June 24, 2026 | $250.12 |
| June 23, 2026 | $249.61 |
| June 22, 2026 | $247.92 |
| June 19, 2026 | $249.82 |
| June 18, 2026 | $252.78 |
| June 17, 2026 | $251.93 |
| June 16, 2026 | $249.06 |
| June 15, 2026 | $247.25 |
| June 12, 2026 | $242.44 |
| June 11, 2026 | $235.84 |
| June 10, 2026 | $237.47 |
| June 9, 2026 | $238.04 |
| June 5, 2026 | $236.42 |
| June 4, 2026 | $236.46 |
| June 3, 2026 | $239.00 |
| June 2, 2026 | $237.77 |
| June 1, 2026 | $238.39 |
| May 29, 2026 | $238.55 |
| May 28, 2026 | $236.06 |
| May 27, 2026 | $236.21 |
| May 26, 2026 | $233.83 |
| May 25, 2026 | $237.60 |
| May 22, 2026 | $240.20 |
| May 21, 2026 | $240.19 |
| May 20, 2026 | $236.09 |
| May 19, 2026 | $240.98 |
| May 18, 2026 | $236.55 |
| May 15, 2026 | $242.96 |
| May 14, 2026 | $244.53 |
| May 13, 2026 | $236.80 |
| May 12, 2026 | $234.20 |
| May 11, 2026 | $239.34 |
| May 8, 2026 | $239.23 |
| May 7, 2026 | $241.87 |
| May 6, 2026 | $240.56 |
| May 5, 2026 | $236.99 |
| May 4, 2026 | $237.88 |
| May 1, 2026 | $238.19 |
| April 30, 2026 | $235.08 |
| April 29, 2026 | $233.13 |
| April 28, 2026 | $231.86 |
| April 27, 2026 | $232.02 |
| April 24, 2026 | $232.28 |
| April 23, 2026 | $230.60 |
| April 22, 2026 | $232.03 |
| April 21, 2026 | $241.27 |
| April 20, 2026 | $239.67 |
| April 17, 2026 | $239.88 |
| April 16, 2026 | $240.00 |
| April 15, 2026 | $235.13 |
| April 14, 2026 | $232.00 |
| April 13, 2026 | $223.74 |
| April 10, 2026 | $225.00 |
| April 9, 2026 | $223.89 |
| April 8, 2026 | $224.10 |
| April 7, 2026 | $212.19 |
| April 2, 2026 | $205.59 |
| April 1, 2026 | $208.53 |
| March 31, 2026 | $201.93 |
| March 30, 2026 | $199.51 |
| March 27, 2026 | $201.42 |
| March 26, 2026 | $205.84 |
| March 25, 2026 | $205.00 |
| March 24, 2026 | $195.05 |
| March 23, 2026 | $194.46 |
| March 20, 2026 | $194.99 |
| March 19, 2026 | $196.09 |
| March 18, 2026 | $197.38 |
| March 17, 2026 | $195.67 |
| March 16, 2026 | $193.97 |
| March 13, 2026 | $195.33 |
| March 12, 2026 | $195.75 |
| March 11, 2026 | $201.13 |
| March 10, 2026 | $198.53 |
| March 9, 2026 | $195.45 |
| March 6, 2026 | $200.30 |
| March 5, 2026 | $198.86 |
| March 4, 2026 | $191.53 |
| March 3, 2026 | $196.47 |
| March 2, 2026 | $199.86 |
| February 27, 2026 | $213.48 |
| February 26, 2026 | $209.55 |
| February 25, 2026 | $207.12 |
| February 24, 2026 | $206.49 |
| February 23, 2026 | $214.13 |
| February 20, 2026 | $219.39 |
| February 19, 2026 | $223.00 |
| February 18, 2026 | $219.60 |
| February 17, 2026 | $218.36 |
| February 16, 2026 | $217.01 |
| February 13, 2026 | $216.17 |
| February 12, 2026 | $218.15 |
| February 11, 2026 | $220.30 |
| February 10, 2026 | $214.50 |
| February 9, 2026 | $212.91 |
| February 6, 2026 | $207.83 |
| February 5, 2026 | $212.44 |
| February 4, 2026 | $213.83 |
| February 3, 2026 | $216.84 |
| February 2, 2026 | $211.77 |
| January 30, 2026 | $212.18 |
| January 29, 2026 | $212.14 |
| January 28, 2026 | $212.84 |
| January 27, 2026 | $215.19 |
| January 23, 2026 | $210.41 |
| January 22, 2026 | $210.87 |
| January 21, 2026 | $205.85 |
| January 20, 2026 | $206.97 |
| January 19, 2026 | $210.81 |
| January 16, 2026 | $211.86 |
| January 15, 2026 | $206.41 |
| January 14, 2026 | $207.15 |
| January 13, 2026 | $205.52 |
| January 12, 2026 | $205.43 |
| January 9, 2026 | $206.08 |
| January 8, 2026 | $208.69 |
| January 7, 2026 | $206.83 |
| January 6, 2026 | $206.07 |
| January 5, 2026 | $203.35 |
| January 2, 2026 | $203.73 |
| December 31, 2025 | $203.20 |
| December 30, 2025 | $203.82 |
| December 29, 2025 | $203.92 |
| December 24, 2025 | $205.03 |
| December 23, 2025 | $205.15 |
| December 22, 2025 | $201.84 |
| December 19, 2025 | $200.58 |
| December 18, 2025 | $197.60 |
| December 17, 2025 | $199.52 |
| December 16, 2025 | $200.65 |
| December 15, 2025 | $200.31 |
| December 12, 2025 | $201.57 |
| December 11, 2025 | $196.35 |
| December 10, 2025 | $193.63 |
| December 9, 2025 | $194.91 |
| December 8, 2025 | $196.71 |
| December 5, 2025 | $195.79 |
| December 4, 2025 | $196.96 |
| December 3, 2025 | $195.96 |
| December 2, 2025 | $193.97 |
| December 1, 2025 | $196.22 |
| November 28, 2025 | $197.04 |
| November 27, 2025 | $196.50 |
| November 26, 2025 | $197.35 |
| November 25, 2025 | $191.91 |
| November 24, 2025 | $193.48 |
| November 21, 2025 | $194.09 |
| November 20, 2025 | $194.51 |
| November 19, 2025 | $189.90 |
| November 18, 2025 | $192.67 |
| November 17, 2025 | $195.94 |
| November 14, 2025 | $200.58 |
| November 13, 2025 | $205.10 |
| November 12, 2025 | $204.83 |
| November 11, 2025 | $207.46 |
| November 10, 2025 | $205.97 |
| November 7, 2025 | $204.77 |
| November 6, 2025 | $217.25 |
| November 5, 2025 | $216.43 |
| November 4, 2025 | $217.21 |
| November 3, 2025 | $218.89 |
| October 31, 2025 | $218.56 |
| October 30, 2025 | $221.50 |
| October 29, 2025 | $224.14 |
| October 28, 2025 | $226.45 |
| October 27, 2025 | $225.00 |
| October 24, 2025 | $225.00 |
| October 23, 2025 | $225.99 |
| October 22, 2025 | $228.87 |
| October 21, 2025 | $228.21 |
| October 20, 2025 | $226.85 |
| October 17, 2025 | $226.76 |
| October 16, 2025 | $229.00 |
| October 15, 2025 | $217.82 |
| October 14, 2025 | $214.69 |
| October 13, 2025 | $212.13 |
| October 10, 2025 | $221.00 |
| October 9, 2025 | $222.68 |
| October 8, 2025 | $222.16 |
| October 7, 2025 | $223.55 |
| October 6, 2025 | $223.71 |
| October 3, 2025 | $224.93 |
| October 2, 2025 | $221.00 |
At a glance
The company
Macquarie Group Limited provides diversified financial services in Australia, New Zealand the Americas, Europe, the Middle East, Africa, and Asia.
Next event
Quarterly results · November 6, 2026
Dividend
Last ex-dividend on November 17, 2025
Where the price stands
52-wk low$187.31
$245.63
52-wk high$267.91
−8.31% from the high
Performance
- 1 month
- −1.07%
- Year to date
- +20.88%
- 1 year
- +11.14%
Analysts · 13 analysts
Average target$240.03−2.28% vs. price
Buy 8 · Hold 4 · Sell 1 · Buy
The business in numbers
Revenue
$7.22B
Latest fiscal year · 2026
Net income
$4.85B
Latest fiscal year · 2026
Net margin
67.2%
Latest fiscal year · 2026
Numbers and valuation
Full valuation- Market cap
- $93.62B
- P/E
- 25.3
- EPS
- $9.71
- Volume
- 537.24K
- Dividend yield
- 3.43%
Stocks to explore
Other companies in the Finance sector
