Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 10,400
+520 (5.26%)
Mar 23, 2026, 2:59 PM BRT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10,200.00 | 10,350.00 | 9,820.00 | 9,880.00 | 9,880.00 | -2.85% | 288,895 |
| Mar 19, 2026 | 9,750.00 | 10,180.00 | 9,550.00 | 10,170.00 | 10,170.00 | 4.15% | 183,565 |
| Mar 18, 2026 | 9,980.00 | 10,080.00 | 9,640.00 | 9,765.00 | 9,765.00 | -0.26% | 223,604 |
| Mar 17, 2026 | 9,635.00 | 10,040.00 | 9,635.00 | 9,790.00 | 9,790.00 | 1.45% | 221,005 |
| Mar 16, 2026 | 9,865.00 | 10,000.00 | 9,625.00 | 9,650.00 | 9,650.00 | -1.78% | 221,296 |
| Mar 13, 2026 | 10,300.00 | 10,470.00 | 9,790.00 | 9,825.00 | 9,825.00 | -4.70% | 254,530 |
| Mar 12, 2026 | 10,790.00 | 10,790.00 | 10,210.00 | 10,310.00 | 10,310.00 | -4.89% | 336,762 |
| Mar 11, 2026 | 10,860.00 | 11,150.00 | 10,690.00 | 10,840.00 | 10,840.00 | 0.84% | 356,484 |
| Mar 10, 2026 | 10,600.00 | 11,170.00 | 10,330.00 | 10,750.00 | 10,750.00 | 2.09% | 751,876 |
| Mar 9, 2026 | 10,370.00 | 10,540.00 | 10,050.00 | 10,530.00 | 10,530.00 | 1.45% | 284,346 |
| Mar 6, 2026 | 10,700.00 | 11,090.00 | 10,330.00 | 10,380.00 | 10,380.00 | -2.26% | 446,918 |
| Mar 5, 2026 | 10,890.00 | 11,290.00 | 10,450.00 | 10,620.00 | 10,620.00 | -1.85% | 442,151 |
| Mar 4, 2026 | 10,910.00 | 11,500.00 | 10,610.00 | 10,820.00 | 10,820.00 | -1.37% | 227,621 |
| Mar 3, 2026 | 10,890.00 | 11,050.00 | 10,300.00 | 10,970.00 | 10,970.00 | 0.46% | 484,745 |
| Mar 2, 2026 | 11,100.00 | 11,350.00 | 10,740.00 | 10,920.00 | 10,920.00 | -2.59% | 536,803 |
| Feb 27, 2026 | 12,600.00 | 12,790.00 | 11,180.00 | 11,210.00 | 11,210.00 | -8.27% | 645,741 |
| Feb 26, 2026 | 13,000.00 | 13,440.00 | 12,050.00 | 12,220.00 | 12,220.00 | -6.07% | 521,485 |
| Feb 25, 2026 | 13,100.00 | 13,250.00 | 12,760.00 | 13,010.00 | 13,010.00 | -0.76% | 208,306 |
| Feb 24, 2026 | 12,800.00 | 13,260.00 | 12,670.00 | 13,110.00 | 13,046.50 | 3.15% | 285,071 |
| Feb 23, 2026 | 13,310.00 | 13,720.00 | 12,590.00 | 12,710.00 | 12,648.44 | -4.65% | 258,214 |
| Feb 20, 2026 | 13,400.00 | 13,500.00 | 13,010.00 | 13,330.00 | 13,265.43 | 0.23% | 216,238 |
| Feb 19, 2026 | 12,250.00 | 13,400.00 | 11,850.00 | 13,300.00 | 13,235.58 | 9.02% | 298,702 |
| Feb 18, 2026 | 12,700.00 | 12,930.00 | 12,100.00 | 12,200.00 | 12,140.91 | -3.94% | 141,101 |
| Feb 13, 2026 | 13,050.00 | 13,160.00 | 12,670.00 | 12,700.00 | 12,638.49 | -2.61% | 270,032 |
| Feb 12, 2026 | 13,930.00 | 14,210.00 | 12,900.00 | 13,040.00 | 12,976.84 | -6.32% | 356,505 |
| Feb 11, 2026 | 13,850.00 | 14,150.00 | 13,750.00 | 13,920.00 | 13,852.58 | -1.42% | 230,655 |
| Feb 10, 2026 | 13,830.00 | 14,200.00 | 13,360.00 | 14,120.00 | 14,051.61 | 2.84% | 163,813 |
| Feb 9, 2026 | 14,000.00 | 14,380.00 | 13,330.00 | 13,730.00 | 13,663.50 | -0.79% | 130,077 |
| Feb 6, 2026 | 13,030.00 | 13,950.00 | 13,030.00 | 13,840.00 | 13,772.96 | 3.44% | 141,975 |
| Feb 5, 2026 | 14,000.00 | 14,250.00 | 13,330.00 | 13,380.00 | 13,315.19 | -4.43% | 365,474 |
| Feb 4, 2026 | 14,500.00 | 14,940.00 | 13,650.00 | 14,000.00 | 13,932.19 | -2.37% | 358,933 |
| Feb 3, 2026 | 14,800.00 | 15,300.00 | 14,230.00 | 14,340.00 | 14,270.54 | -2.98% | 322,715 |
| Feb 2, 2026 | 15,500.00 | 15,600.00 | 14,700.00 | 14,780.00 | 14,708.41 | -3.34% | 117,644 |
| Jan 30, 2026 | 15,080.00 | 15,600.00 | 15,020.00 | 15,290.00 | 15,215.94 | - | 214,734 |
| Jan 29, 2026 | 15,800.00 | 16,140.00 | 15,100.00 | 15,290.00 | 15,215.94 | -1.80% | 284,426 |
| Jan 28, 2026 | 15,700.00 | 16,240.00 | 15,300.00 | 15,570.00 | 15,494.58 | -0.83% | 433,630 |
| Jan 27, 2026 | 14,900.00 | 15,720.00 | 14,900.00 | 15,700.00 | 15,562.53 | 5.51% | 383,151 |
| Jan 26, 2026 | 14,710.00 | 15,350.00 | 14,420.00 | 14,880.00 | 14,749.71 | 1.16% | 302,801 |
| Jan 23, 2026 | 14,600.00 | 14,960.00 | 14,550.00 | 14,710.00 | 14,581.20 | 0.41% | 605,973 |
| Jan 22, 2026 | 14,740.00 | 15,030.00 | 14,630.00 | 14,650.00 | 14,521.72 | -0.54% | 269,010 |
| Jan 21, 2026 | 13,900.00 | 14,790.00 | 13,590.00 | 14,730.00 | 14,601.02 | 6.66% | 368,870 |
| Jan 20, 2026 | 13,500.00 | 14,110.00 | 13,330.00 | 13,810.00 | 13,689.08 | 2.60% | 328,924 |
| Jan 19, 2026 | 13,890.00 | 13,890.00 | 13,380.00 | 13,460.00 | 13,342.14 | -3.10% | 69,857 |
| Jan 16, 2026 | 13,500.00 | 14,190.00 | 13,350.00 | 13,890.00 | 13,768.38 | 1.98% | 178,412 |
| Jan 15, 2026 | 13,860.00 | 14,070.00 | 13,250.00 | 13,620.00 | 13,500.74 | -1.45% | 203,272 |
| Jan 14, 2026 | 14,150.00 | 14,480.00 | 13,590.00 | 13,820.00 | 13,698.99 | -2.74% | 258,234 |
| Jan 13, 2026 | 14,490.00 | 14,630.00 | 14,130.00 | 14,210.00 | 14,085.58 | -1.93% | 247,111 |
| Jan 12, 2026 | 14,560.00 | 14,710.00 | 14,220.00 | 14,490.00 | 14,363.13 | -0.28% | 199,173 |
| Jan 9, 2026 | 14,450.00 | 14,650.00 | 14,280.00 | 14,530.00 | 14,402.78 | 0.83% | 282,236 |
| Jan 8, 2026 | 14,000.00 | 14,450.00 | 13,700.00 | 14,410.00 | 14,283.83 | 3.15% | 244,575 |