Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 6,620.00
-215.00 (-3.15%)
Sep 25, 2025, 4:09 PM BRT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6,850.00 | 6,995.00 | 6,555.00 | 6,620.00 | 6,620.00 | -3.15% | 188,868 |
| Sep 24, 2025 | 7,150.00 | 7,490.00 | 6,805.00 | 6,835.00 | 6,835.00 | 0.51% | 793,631 |
| Sep 23, 2025 | 6,990.00 | 6,990.00 | 6,475.00 | 6,800.00 | 6,800.00 | -0.07% | 864,496 |
| Sep 22, 2025 | 6,410.00 | 6,830.00 | 6,345.00 | 6,805.00 | 6,805.00 | 12.48% | 722,136 |
| Sep 19, 2025 | 6,060.00 | 6,335.00 | 5,895.00 | 6,050.00 | 6,050.00 | -1.71% | 1,793,765 |
| Sep 18, 2025 | 6,410.00 | 6,410.00 | 5,920.00 | 6,155.00 | 6,155.00 | -3.98% | 1,345,531 |
| Sep 17, 2025 | 6,500.00 | 6,630.00 | 6,340.00 | 6,410.00 | 6,410.00 | -0.23% | 288,186 |
| Sep 16, 2025 | 6,330.00 | 6,580.00 | 6,290.00 | 6,425.00 | 6,425.00 | 1.50% | 721,896 |
| Sep 15, 2025 | 6,300.00 | 6,580.00 | 6,235.00 | 6,330.00 | 6,330.00 | -1.40% | 654,118 |
| Sep 12, 2025 | 6,700.00 | 6,700.00 | 6,240.00 | 6,420.00 | 6,420.00 | -3.46% | 584,327 |
| Sep 11, 2025 | 6,700.00 | 6,920.00 | 6,580.00 | 6,650.00 | 6,650.00 | -2.13% | 349,563 |
| Sep 10, 2025 | 6,420.00 | 6,825.00 | 6,400.00 | 6,795.00 | 6,795.00 | 7.77% | 1,224,508 |
| Sep 9, 2025 | 6,680.00 | 6,750.00 | 6,290.00 | 6,305.00 | 6,305.00 | -3.81% | 1,597,976 |
| Sep 8, 2025 | 7,365.00 | 7,365.00 | 6,460.00 | 6,555.00 | 6,555.00 | -19.47% | 3,488,715 |
| Sep 5, 2025 | 8,080.00 | 8,200.00 | 7,720.00 | 8,140.00 | 8,140.00 | 1.62% | 431,754 |
| Sep 4, 2025 | 7,770.00 | 8,100.00 | 7,700.00 | 8,010.00 | 8,010.00 | 3.76% | 405,782 |
| Sep 3, 2025 | 8,090.00 | 8,090.00 | 7,690.00 | 7,720.00 | 7,720.00 | -2.65% | 453,871 |
| Sep 2, 2025 | 7,630.00 | 8,000.00 | 7,400.00 | 7,930.00 | 7,930.00 | 3.52% | 751,538 |
| Sep 1, 2025 | 7,800.00 | 8,130.00 | 7,420.00 | 7,660.00 | 7,660.00 | -2.05% | 168,217 |
| Aug 29, 2025 | 7,940.00 | 7,980.00 | 7,750.00 | 7,820.00 | 7,820.00 | -1.39% | 354,050 |
| Aug 28, 2025 | 7,850.00 | 8,100.00 | 7,820.00 | 7,930.00 | 7,930.00 | 3.66% | 329,409 |
| Aug 27, 2025 | 8,110.00 | 8,110.00 | 7,580.00 | 7,650.00 | 7,650.00 | -5.32% | 868,211 |
| Aug 26, 2025 | 8,200.00 | 8,250.00 | 8,000.00 | 8,080.00 | 8,024.97 | -1.46% | 675,471 |
| Aug 25, 2025 | 8,750.00 | 8,750.00 | 8,130.00 | 8,200.00 | 8,144.15 | -6.50% | 885,620 |
| Aug 22, 2025 | 8,600.00 | 9,050.00 | 8,600.00 | 8,770.00 | 8,710.27 | 0.80% | 1,494,728 |
| Aug 21, 2025 | 8,730.00 | 8,970.00 | 8,610.00 | 8,700.00 | 8,640.75 | 0.12% | 372,561 |
| Aug 20, 2025 | 8,570.00 | 8,850.00 | 8,520.00 | 8,690.00 | 8,630.82 | 1.52% | 1,092,129 |
| Aug 19, 2025 | 9,200.00 | 9,260.00 | 8,520.00 | 8,560.00 | 8,501.70 | -5.31% | 593,103 |
| Aug 14, 2025 | 9,430.00 | 9,460.00 | 8,800.00 | 9,040.00 | 8,978.43 | -4.03% | 247,267 |
| Aug 13, 2025 | 9,590.00 | 9,730.00 | 9,320.00 | 9,420.00 | 9,355.85 | -1.88% | 470,750 |
| Aug 12, 2025 | 9,440.00 | 9,780.00 | 9,400.00 | 9,600.00 | 9,534.62 | 1.48% | 1,546,372 |
| Aug 11, 2025 | 9,470.00 | 9,650.00 | 9,310.00 | 9,460.00 | 9,395.57 | -0.11% | 579,396 |
| Aug 8, 2025 | 9,670.00 | 10,000.00 | 9,290.00 | 9,470.00 | 9,405.51 | -1.87% | 475,719 |
| Aug 7, 2025 | 10,050.00 | 10,175.00 | 9,580.00 | 9,650.00 | 9,584.28 | -3.98% | 603,549 |
| Aug 6, 2025 | 9,760.00 | 10,075.00 | 9,710.00 | 10,050.00 | 9,981.56 | 3.08% | 718,610 |
| Aug 5, 2025 | 9,370.00 | 9,770.00 | 9,340.00 | 9,750.00 | 9,683.60 | 4.39% | 609,327 |
| Aug 4, 2025 | 9,110.00 | 9,430.00 | 9,030.00 | 9,340.00 | 9,276.39 | 1.97% | 589,307 |
| Aug 1, 2025 | 9,410.00 | 9,410.00 | 9,100.00 | 9,160.00 | 9,097.62 | -2.97% | 520,138 |
| Jul 31, 2025 | 9,400.00 | 9,590.00 | 9,310.00 | 9,440.00 | 9,375.71 | 0.21% | 297,259 |
| Jul 30, 2025 | 9,520.00 | 9,600.00 | 9,240.00 | 9,420.00 | 9,355.85 | -0.63% | 497,289 |
| Jul 29, 2025 | 9,130.00 | 9,510.00 | 9,040.00 | 9,480.00 | 9,415.44 | 3.83% | 357,261 |
| Jul 28, 2025 | 9,190.00 | 9,390.00 | 9,110.00 | 9,130.00 | 9,014.19 | -0.65% | 285,073 |
| Jul 25, 2025 | 9,100.00 | 9,410.00 | 9,070.00 | 9,190.00 | 9,073.43 | 2.91% | 960,772 |
| Jul 24, 2025 | 8,580.00 | 8,960.00 | 8,460.00 | 8,930.00 | 8,816.72 | 3.96% | 923,410 |
| Jul 23, 2025 | 8,390.00 | 8,630.00 | 8,390.00 | 8,590.00 | 8,481.04 | 2.87% | 603,823 |
| Jul 22, 2025 | 8,360.00 | 8,560.00 | 8,250.00 | 8,350.00 | 8,244.08 | -0.36% | 402,490 |
| Jul 21, 2025 | 8,430.00 | 8,590.00 | 8,330.00 | 8,380.00 | 8,273.70 | 0.12% | 285,089 |
| Jul 18, 2025 | 8,440.00 | 8,660.00 | 8,350.00 | 8,370.00 | 8,263.83 | 0.24% | 452,739 |
| Jul 17, 2025 | 8,100.00 | 8,380.00 | 8,100.00 | 8,350.00 | 8,244.08 | 4.24% | 402,898 |
| Jul 16, 2025 | 8,370.00 | 8,370.00 | 7,940.00 | 8,010.00 | 7,908.39 | -4.64% | 575,248 |