Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 13,810
-70 (-0.50%)
At close: Dec 29, 2025
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 14,000.00 | 14,430.00 | 13,690.00 | 13,810.00 | 13,810.00 | -0.93% | 257,557 |
| Dec 26, 2025 | 13,640.00 | 14,150.00 | 13,640.00 | 13,940.00 | 13,879.99 | 0.50% | 121,944 |
| Dec 24, 2025 | 14,200.00 | 14,200.00 | 13,620.00 | 13,870.00 | 13,810.29 | 1.09% | 8,671 |
| Dec 23, 2025 | 14,200.00 | 14,240.00 | 13,680.00 | 13,720.00 | 13,660.93 | -2.07% | 374,293 |
| Dec 22, 2025 | 14,010.00 | 14,240.00 | 13,750.00 | 14,010.00 | 13,949.68 | 0.43% | 167,615 |
| Dec 19, 2025 | 14,000.00 | 14,460.00 | 13,790.00 | 13,950.00 | 13,889.94 | -2.58% | 249,273 |
| Dec 18, 2025 | 13,650.00 | 14,400.00 | 13,340.00 | 14,320.00 | 14,258.35 | 6.39% | 308,144 |
| Dec 17, 2025 | 13,600.00 | 13,660.00 | 13,150.00 | 13,460.00 | 13,402.05 | -0.37% | 191,310 |
| Dec 16, 2025 | 13,370.00 | 13,790.00 | 12,920.00 | 13,510.00 | 13,451.84 | 1.27% | 275,061 |
| Dec 15, 2025 | 13,380.00 | 13,500.00 | 12,880.00 | 13,340.00 | 13,282.57 | 1.44% | 200,220 |
| Dec 12, 2025 | 13,330.00 | 13,570.00 | 13,020.00 | 13,150.00 | 13,093.39 | -1.28% | 119,090 |
| Dec 11, 2025 | 13,400.00 | 13,780.00 | 13,040.00 | 13,320.00 | 13,262.65 | -1.04% | 511,506 |
| Dec 10, 2025 | 13,060.00 | 13,690.00 | 12,910.00 | 13,460.00 | 13,402.05 | 3.14% | 348,094 |
| Dec 9, 2025 | 13,230.00 | 13,410.00 | 12,910.00 | 13,050.00 | 12,993.82 | -1.44% | 190,603 |
| Dec 5, 2025 | 13,510.00 | 13,930.00 | 13,200.00 | 13,240.00 | 13,183.00 | -1.93% | 664,804 |
| Dec 4, 2025 | 13,260.00 | 13,610.00 | 13,000.00 | 13,500.00 | 13,441.88 | 2.27% | 382,227 |
| Dec 3, 2025 | 12,700.00 | 13,280.00 | 12,530.00 | 13,200.00 | 13,143.17 | 4.10% | 328,353 |
| Dec 2, 2025 | 13,100.00 | 13,300.00 | 12,600.00 | 12,680.00 | 12,625.41 | -1.71% | 258,809 |
| Dec 1, 2025 | 12,950.00 | 13,100.00 | 12,670.00 | 12,900.00 | 12,844.46 | -0.62% | 330,827 |
| Nov 28, 2025 | 13,000.00 | 13,700.00 | 12,660.00 | 12,980.00 | 12,924.12 | -0.69% | 433,168 |
| Nov 27, 2025 | 12,830.00 | 13,600.00 | 12,590.00 | 13,070.00 | 13,013.73 | 3.08% | 240,330 |
| Nov 26, 2025 | 11,730.00 | 12,750.00 | 11,460.00 | 12,680.00 | 12,625.41 | 7.55% | 703,813 |
| Nov 25, 2025 | 11,160.00 | 11,830.00 | 10,950.00 | 11,790.00 | 11,680.93 | 5.65% | 854,617 |
| Nov 21, 2025 | 11,650.00 | 11,650.00 | 10,890.00 | 11,160.00 | 11,056.76 | -4.21% | 248,472 |
| Nov 20, 2025 | 11,500.00 | 11,980.00 | 11,460.00 | 11,650.00 | 11,542.22 | 1.75% | 242,445 |
| Nov 19, 2025 | 11,680.00 | 12,000.00 | 11,430.00 | 11,450.00 | 11,344.07 | -1.97% | 249,904 |
| Nov 18, 2025 | 11,700.00 | 11,880.00 | 11,230.00 | 11,680.00 | 11,571.94 | -1.43% | 341,817 |
| Nov 17, 2025 | 12,400.00 | 12,400.00 | 11,800.00 | 11,850.00 | 11,740.37 | -4.36% | 236,374 |
| Nov 14, 2025 | 12,230.00 | 12,720.00 | 11,700.00 | 12,390.00 | 12,275.38 | 1.47% | 688,331 |
| Nov 13, 2025 | 12,830.00 | 12,830.00 | 12,050.00 | 12,210.00 | 12,097.04 | -4.61% | 346,877 |
| Nov 12, 2025 | 12,450.00 | 12,900.00 | 12,250.00 | 12,800.00 | 12,681.58 | 2.81% | 360,978 |
| Nov 11, 2025 | 12,580.00 | 12,750.00 | 12,400.00 | 12,450.00 | 12,334.82 | -0.32% | 269,622 |
| Nov 10, 2025 | 12,400.00 | 13,000.00 | 12,290.00 | 12,490.00 | 12,374.45 | 0.48% | 304,126 |
| Nov 7, 2025 | 13,100.00 | 13,100.00 | 12,280.00 | 12,430.00 | 12,315.01 | -5.11% | 1,338,549 |
| Nov 6, 2025 | 13,300.00 | 13,400.00 | 12,810.00 | 13,100.00 | 12,978.81 | -1.43% | 147,518 |
| Nov 5, 2025 | 13,600.00 | 13,880.00 | 13,070.00 | 13,290.00 | 13,167.05 | -1.63% | 566,689 |
| Nov 4, 2025 | 13,600.00 | 13,660.00 | 13,000.00 | 13,510.00 | 13,385.02 | -1.10% | 828,528 |
| Nov 3, 2025 | 13,500.00 | 14,610.00 | 13,150.00 | 13,660.00 | 13,533.63 | 1.11% | 1,259,415 |
| Oct 31, 2025 | 12,260.00 | 13,720.00 | 12,260.00 | 13,510.00 | 13,385.02 | 7.14% | 687,513 |
| Oct 30, 2025 | 12,550.00 | 12,970.00 | 12,350.00 | 12,610.00 | 12,493.34 | -0.08% | 675,998 |
| Oct 29, 2025 | 12,500.00 | 12,970.00 | 12,070.00 | 12,620.00 | 12,503.25 | 2.27% | 1,269,128 |
| Oct 28, 2025 | 11,560.00 | 12,700.00 | 11,360.00 | 12,340.00 | 12,169.14 | 6.47% | 1,429,495 |
| Oct 27, 2025 | 10,700.00 | 11,790.00 | 10,550.00 | 11,590.00 | 11,429.53 | 28.63% | 1,766,765 |
| Oct 24, 2025 | 9,200.00 | 9,300.00 | 8,800.00 | 9,010.00 | 8,885.25 | -0.33% | 1,146,282 |
| Oct 23, 2025 | 8,880.00 | 9,405.00 | 8,880.00 | 9,040.00 | 8,914.83 | 1.63% | 897,291 |
| Oct 22, 2025 | 8,520.00 | 8,955.00 | 8,465.00 | 8,895.00 | 8,771.84 | 4.22% | 705,163 |
| Oct 21, 2025 | 8,265.00 | 8,980.00 | 8,230.00 | 8,535.00 | 8,416.83 | 3.58% | 899,440 |
| Oct 20, 2025 | 8,100.00 | 8,690.00 | 8,000.00 | 8,240.00 | 8,125.91 | 0.55% | 416,807 |
| Oct 17, 2025 | 7,800.00 | 8,210.00 | 7,700.00 | 8,195.00 | 8,081.53 | 5.40% | 292,409 |
| Oct 16, 2025 | 7,650.00 | 7,895.00 | 7,510.00 | 7,775.00 | 7,667.35 | 1.83% | 443,767 |