Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 8,190.00
+415.00 (5.34%)
Oct 17, 2025, 4:59 PM BRT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7,800.00 | 8,210.00 | 7,700.00 | 8,195.00 | 8,195.00 | 5.40% | 292,409 |
| Oct 16, 2025 | 7,650.00 | 7,895.00 | 7,510.00 | 7,775.00 | 7,775.00 | 1.83% | 443,767 |
| Oct 15, 2025 | 7,500.00 | 7,880.00 | 7,300.00 | 7,635.00 | 7,635.00 | 2.76% | 1,419,354 |
| Oct 14, 2025 | 7,670.00 | 7,880.00 | 7,365.00 | 7,430.00 | 7,430.00 | -3.00% | 1,366,881 |
| Oct 13, 2025 | 7,475.00 | 7,750.00 | 7,240.00 | 7,660.00 | 7,660.00 | 2.82% | 705,501 |
| Oct 10, 2025 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.47% | - |
| Oct 9, 2025 | 6,850.00 | 7,495.00 | 6,850.00 | 7,485.00 | 7,485.00 | 10.48% | 1,725,412 |
| Oct 8, 2025 | 6,770.00 | 6,815.00 | 6,545.00 | 6,775.00 | 6,775.00 | 2.34% | 189,427 |
| Oct 7, 2025 | 6,620.00 | 6,730.00 | 6,440.00 | 6,620.00 | 6,620.00 | 0.08% | 253,884 |
| Oct 6, 2025 | 6,555.00 | 6,715.00 | 6,375.00 | 6,615.00 | 6,615.00 | 1.38% | 299,699 |
| Oct 3, 2025 | 6,500.00 | 6,625.00 | 6,320.00 | 6,525.00 | 6,525.00 | 0.85% | 194,589 |
| Oct 2, 2025 | 6,300.00 | 6,500.00 | 6,080.00 | 6,470.00 | 6,470.00 | 2.70% | 869,494 |
| Oct 1, 2025 | 6,410.00 | 6,755.00 | 6,285.00 | 6,300.00 | 6,300.00 | -2.25% | 327,457 |
| Sep 30, 2025 | 6,500.00 | 6,610.00 | 6,230.00 | 6,445.00 | 6,445.00 | -2.13% | 712,379 |
| Sep 29, 2025 | 6,790.00 | 6,790.00 | 6,500.00 | 6,585.00 | 6,585.00 | 0.23% | 565,782 |
| Sep 26, 2025 | 6,505.00 | 6,885.00 | 6,500.00 | 6,570.00 | 6,570.00 | -0.45% | 498,722 |
| Sep 25, 2025 | 6,850.00 | 6,995.00 | 6,550.00 | 6,600.00 | 6,543.94 | -3.44% | 348,404 |
| Sep 24, 2025 | 7,150.00 | 7,490.00 | 6,805.00 | 6,835.00 | 6,776.94 | 0.51% | 793,631 |
| Sep 23, 2025 | 6,990.00 | 6,990.00 | 6,475.00 | 6,800.00 | 6,742.24 | -0.07% | 864,496 |
| Sep 22, 2025 | 6,410.00 | 6,830.00 | 6,345.00 | 6,805.00 | 6,747.20 | 12.48% | 722,136 |
| Sep 19, 2025 | 6,060.00 | 6,335.00 | 5,895.00 | 6,050.00 | 5,998.61 | -1.71% | 1,793,765 |
| Sep 18, 2025 | 6,410.00 | 6,410.00 | 5,920.00 | 6,155.00 | 6,102.72 | -3.98% | 1,345,531 |
| Sep 17, 2025 | 6,500.00 | 6,630.00 | 6,340.00 | 6,410.00 | 6,355.55 | -0.23% | 288,186 |
| Sep 16, 2025 | 6,330.00 | 6,580.00 | 6,290.00 | 6,425.00 | 6,370.43 | 1.50% | 721,896 |
| Sep 15, 2025 | 6,300.00 | 6,580.00 | 6,235.00 | 6,330.00 | 6,276.23 | -1.40% | 654,118 |
| Sep 12, 2025 | 6,700.00 | 6,700.00 | 6,240.00 | 6,420.00 | 6,365.47 | -3.46% | 584,327 |
| Sep 11, 2025 | 6,700.00 | 6,920.00 | 6,580.00 | 6,650.00 | 6,593.51 | -2.13% | 349,563 |
| Sep 10, 2025 | 6,420.00 | 6,825.00 | 6,400.00 | 6,795.00 | 6,737.28 | 7.77% | 1,224,508 |
| Sep 9, 2025 | 6,680.00 | 6,750.00 | 6,290.00 | 6,305.00 | 6,251.45 | -3.81% | 1,597,976 |
| Sep 8, 2025 | 7,365.00 | 7,365.00 | 6,460.00 | 6,555.00 | 6,499.32 | -19.47% | 3,488,715 |
| Sep 5, 2025 | 8,080.00 | 8,200.00 | 7,720.00 | 8,140.00 | 8,070.86 | 1.62% | 431,754 |
| Sep 4, 2025 | 7,770.00 | 8,100.00 | 7,700.00 | 8,010.00 | 7,941.96 | 3.76% | 405,782 |
| Sep 3, 2025 | 8,090.00 | 8,090.00 | 7,690.00 | 7,720.00 | 7,654.43 | -2.65% | 453,871 |
| Sep 2, 2025 | 7,630.00 | 8,000.00 | 7,400.00 | 7,930.00 | 7,862.64 | 3.52% | 751,538 |
| Sep 1, 2025 | 7,800.00 | 8,130.00 | 7,420.00 | 7,660.00 | 7,594.97 | -2.05% | 168,217 |
| Aug 29, 2025 | 7,940.00 | 7,980.00 | 7,750.00 | 7,820.00 | 7,753.61 | -1.39% | 354,050 |
| Aug 28, 2025 | 7,850.00 | 8,100.00 | 7,820.00 | 7,930.00 | 7,862.67 | 3.66% | 329,409 |
| Aug 27, 2025 | 8,110.00 | 8,110.00 | 7,580.00 | 7,650.00 | 7,585.05 | -5.32% | 868,211 |
| Aug 26, 2025 | 8,200.00 | 8,250.00 | 8,000.00 | 8,080.00 | 7,956.84 | -1.46% | 675,471 |
| Aug 25, 2025 | 8,750.00 | 8,750.00 | 8,130.00 | 8,200.00 | 8,075.03 | -6.50% | 885,620 |
| Aug 22, 2025 | 8,600.00 | 9,050.00 | 8,600.00 | 8,770.00 | 8,636.35 | 0.80% | 1,494,728 |
| Aug 21, 2025 | 8,730.00 | 8,970.00 | 8,610.00 | 8,700.00 | 8,567.41 | 0.12% | 372,561 |
| Aug 20, 2025 | 8,570.00 | 8,850.00 | 8,520.00 | 8,690.00 | 8,557.56 | 1.52% | 1,092,129 |
| Aug 19, 2025 | 9,200.00 | 9,260.00 | 8,520.00 | 8,560.00 | 8,429.55 | -5.31% | 593,103 |
| Aug 14, 2025 | 9,430.00 | 9,460.00 | 8,800.00 | 9,040.00 | 8,902.23 | -4.03% | 247,267 |
| Aug 13, 2025 | 9,590.00 | 9,730.00 | 9,320.00 | 9,420.00 | 9,276.44 | -1.88% | 470,750 |
| Aug 12, 2025 | 9,440.00 | 9,780.00 | 9,400.00 | 9,600.00 | 9,453.70 | 1.48% | 1,546,372 |
| Aug 11, 2025 | 9,470.00 | 9,650.00 | 9,310.00 | 9,460.00 | 9,315.83 | -0.11% | 579,396 |
| Aug 8, 2025 | 9,670.00 | 10,000.00 | 9,290.00 | 9,470.00 | 9,325.68 | -1.87% | 475,719 |
| Aug 7, 2025 | 10,050.00 | 10,175.00 | 9,580.00 | 9,650.00 | 9,502.93 | -3.98% | 603,549 |