Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 10,920
-290 (-2.59%)
At close: Mar 2, 2026
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11,100.00 | 11,270.00 | 10,740.00 | 11,090.00 | - | -1.07% | 104,866 |
| 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 |
| Jan 7, 2026 | 14,450.00 | 14,450.00 | 13,390.00 | 13,970.00 | 13,847.68 | -0.85% | 471,213 |
| Jan 6, 2026 | 14,010.00 | 14,600.00 | 14,000.00 | 14,090.00 | 13,966.63 | 0.21% | 281,851 |
| Jan 5, 2026 | 13,900.00 | 14,140.00 | 13,520.00 | 14,060.00 | 13,936.89 | 1.30% | 361,152 |
| Jan 2, 2026 | 13,890.00 | 13,900.00 | 13,300.00 | 13,880.00 | 13,758.47 | 2.28% | 203,279 |
| Dec 30, 2025 | 14,000.00 | 14,100.00 | 13,530.00 | 13,570.00 | 13,451.18 | -1.74% | 128,396 |
| Dec 29, 2025 | 14,000.00 | 14,430.00 | 13,690.00 | 13,810.00 | 13,689.08 | -0.93% | 257,557 |
| Dec 26, 2025 | 13,640.00 | 14,150.00 | 13,640.00 | 13,940.00 | 13,758.45 | 0.50% | 121,944 |
| Dec 24, 2025 | 14,200.00 | 14,200.00 | 13,620.00 | 13,870.00 | 13,689.36 | 1.09% | 8,671 |
| Dec 23, 2025 | 14,200.00 | 14,240.00 | 13,680.00 | 13,720.00 | 13,541.32 | -2.07% | 374,293 |
| Dec 22, 2025 | 14,010.00 | 14,240.00 | 13,750.00 | 14,010.00 | 13,827.54 | 0.43% | 167,615 |
| Dec 19, 2025 | 14,000.00 | 14,460.00 | 13,790.00 | 13,950.00 | 13,768.32 | -2.58% | 249,273 |
| Dec 18, 2025 | 13,650.00 | 14,400.00 | 13,340.00 | 14,320.00 | 14,133.50 | 6.39% | 308,144 |
| Dec 17, 2025 | 13,600.00 | 13,660.00 | 13,150.00 | 13,460.00 | 13,284.70 | -0.37% | 191,310 |
| Dec 16, 2025 | 13,370.00 | 13,790.00 | 12,920.00 | 13,510.00 | 13,334.05 | 1.27% | 275,061 |