Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 9,160.00
-280.00 (-2.97%)
Aug 1, 2025, 4:59 PM BRT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,410.00 | 9,410.00 | 9,130.00 | 9,190.00 | 9,190.00 | -2.65% | 237,955 |
| Jul 31, 2025 | 9,400.00 | 9,590.00 | 9,310.00 | 9,440.00 | 9,440.00 | 0.21% | 297,259 |
| Jul 30, 2025 | 9,520.00 | 9,600.00 | 9,240.00 | 9,420.00 | 9,420.00 | -0.63% | 497,289 |
| Jul 29, 2025 | 9,130.00 | 9,510.00 | 9,040.00 | 9,480.00 | 9,480.00 | 3.83% | 357,261 |
| Jul 28, 2025 | 9,190.00 | 9,390.00 | 9,110.00 | 9,130.00 | 9,076.00 | -0.65% | 285,073 |
| Jul 25, 2025 | 9,100.00 | 9,410.00 | 9,070.00 | 9,190.00 | 9,135.64 | 2.91% | 960,772 |
| Jul 24, 2025 | 8,580.00 | 8,960.00 | 8,460.00 | 8,930.00 | 8,877.18 | 3.96% | 923,410 |
| Jul 23, 2025 | 8,390.00 | 8,630.00 | 8,390.00 | 8,590.00 | 8,539.19 | 2.87% | 603,823 |
| Jul 22, 2025 | 8,360.00 | 8,560.00 | 8,250.00 | 8,350.00 | 8,300.61 | -0.36% | 402,490 |
| Jul 21, 2025 | 8,430.00 | 8,590.00 | 8,330.00 | 8,380.00 | 8,330.43 | 0.12% | 285,089 |
| Jul 18, 2025 | 8,440.00 | 8,660.00 | 8,350.00 | 8,370.00 | 8,320.49 | 0.24% | 452,739 |
| Jul 17, 2025 | 8,100.00 | 8,380.00 | 8,100.00 | 8,350.00 | 8,300.61 | 4.24% | 402,898 |
| Jul 16, 2025 | 8,370.00 | 8,370.00 | 7,940.00 | 8,010.00 | 7,962.62 | -4.64% | 575,248 |
| Jul 15, 2025 | 8,420.00 | 8,520.00 | 8,300.00 | 8,400.00 | 8,350.32 | -0.36% | 383,823 |
| Jul 14, 2025 | 8,200.00 | 8,480.00 | 8,130.00 | 8,430.00 | 8,380.14 | 1.44% | 408,634 |
| Jul 11, 2025 | 8,460.00 | 8,480.00 | 8,280.00 | 8,310.00 | 8,260.85 | -3.03% | 376,604 |
| Jul 10, 2025 | 8,790.00 | 8,790.00 | 8,480.00 | 8,570.00 | 8,519.31 | -3.16% | 182,670 |
| Jul 8, 2025 | 8,500.00 | 8,870.00 | 8,400.00 | 8,850.00 | 8,797.65 | 5.11% | 279,970 |
| Jul 7, 2025 | 8,560.00 | 8,640.00 | 8,350.00 | 8,420.00 | 8,370.20 | -1.86% | 284,411 |
| Jul 4, 2025 | 8,520.00 | 8,640.00 | 8,470.00 | 8,580.00 | 8,529.25 | 0.70% | 75,650 |
| Jul 3, 2025 | 8,570.00 | 8,750.00 | 8,400.00 | 8,520.00 | 8,469.61 | -0.58% | 272,090 |
| Jul 2, 2025 | 8,520.00 | 8,730.00 | 8,490.00 | 8,570.00 | 8,519.31 | 0.59% | 352,554 |
| Jul 1, 2025 | 8,330.00 | 8,590.00 | 8,330.00 | 8,520.00 | 8,469.61 | 1.31% | 380,456 |
| Jun 30, 2025 | 8,590.00 | 8,710.00 | 8,120.00 | 8,410.00 | 8,360.26 | -1.75% | 507,818 |
| Jun 27, 2025 | 8,500.00 | 8,620.00 | 8,470.00 | 8,560.00 | 8,509.37 | -0.47% | 122,587 |
| Jun 26, 2025 | 8,520.00 | 8,780.00 | 8,520.00 | 8,600.00 | 8,496.31 | 0.47% | 457,093 |
| Jun 25, 2025 | 8,650.00 | 8,750.00 | 8,500.00 | 8,560.00 | 8,456.79 | -1.83% | 233,005 |
| Jun 24, 2025 | 8,230.00 | 8,870.00 | 8,230.00 | 8,720.00 | 8,614.86 | 6.21% | 586,668 |
| Jun 23, 2025 | 8,380.00 | 8,380.00 | 8,100.00 | 8,210.00 | 8,111.01 | -5.20% | 420,056 |
| Jun 19, 2025 | 8,640.00 | 8,750.00 | 8,480.00 | 8,660.00 | 8,555.58 | 0.35% | 90,894 |
| Jun 18, 2025 | 8,700.00 | 8,900.00 | 8,500.00 | 8,630.00 | 8,525.95 | -0.58% | 191,059 |
| Jun 17, 2025 | 8,790.00 | 8,790.00 | 8,480.00 | 8,680.00 | 8,626.36 | -2.14% | 312,506 |
| Jun 13, 2025 | 9,300.00 | 9,310.00 | 8,770.00 | 8,870.00 | 8,763.05 | -4.62% | 261,878 |
| Jun 12, 2025 | 9,350.00 | 9,500.00 | 9,160.00 | 9,300.00 | 9,187.87 | 0.22% | 112,041 |
| Jun 11, 2025 | 9,370.00 | 9,440.00 | 9,160.00 | 9,280.00 | 9,168.11 | -1.80% | 337,540 |
| Jun 10, 2025 | 9,060.00 | 9,520.00 | 9,060.00 | 9,450.00 | 9,336.06 | 4.30% | 629,368 |
| Jun 9, 2025 | 9,200.00 | 9,200.00 | 8,970.00 | 9,060.00 | 8,950.76 | -1.52% | 343,105 |
| Jun 6, 2025 | 9,050.00 | 9,300.00 | 8,910.00 | 9,200.00 | 9,089.07 | 1.66% | 360,038 |
| Jun 5, 2025 | 9,130.00 | 9,250.00 | 9,000.00 | 9,050.00 | 8,940.88 | -0.88% | 475,741 |
| Jun 4, 2025 | 9,680.00 | 9,820.00 | 9,090.00 | 9,130.00 | 9,019.92 | -7.12% | 1,068,561 |
| Jun 3, 2025 | 9,800.00 | 9,980.00 | 9,580.00 | 9,830.00 | 9,711.48 | 0.31% | 266,823 |
| Jun 2, 2025 | 10,125.00 | 10,150.00 | 9,720.00 | 9,800.00 | 9,681.84 | -3.21% | 509,094 |
| May 30, 2025 | 10,175.00 | 10,250.00 | 9,990.00 | 10,125.00 | 10,002.92 | 0.25% | 224,162 |
| May 29, 2025 | 10,350.00 | 10,575.00 | 10,075.00 | 10,100.00 | 9,978.22 | -4.72% | 785,440 |
| May 28, 2025 | 10,350.00 | 10,750.00 | 10,200.00 | 10,600.00 | 10,472.19 | -2.30% | 404,803 |
| May 27, 2025 | 10,975.00 | 11,125.00 | 10,725.00 | 10,850.00 | 10,719.18 | -0.91% | 134,966 |
| May 26, 2025 | 10,725.00 | 11,300.00 | 10,725.00 | 10,950.00 | 10,817.97 | 0.23% | 67,409 |
| May 23, 2025 | 10,700.00 | 11,000.00 | 10,650.00 | 10,925.00 | 10,793.27 | 1.16% | 220,028 |
| May 22, 2025 | 10,775.00 | 11,075.00 | 10,725.00 | 10,800.00 | 10,669.78 | -0.23% | 637,005 |
| May 21, 2025 | 11,200.00 | 11,250.00 | 10,725.00 | 10,825.00 | 10,694.48 | -2.70% | 684,135 |