Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 14,540
+730 (5.29%)
Jan 21, 2026, 3:55 PM BRT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 13,900.00 | 13,900.00 | 13,650.00 | 13,650.00 | - | -1.16% | 1,882 |
| Jan 20, 2026 | 13,500.00 | 14,110.00 | 13,330.00 | 13,810.00 | 13,810.00 | 2.60% | 328,924 |
| Jan 19, 2026 | 13,890.00 | 13,890.00 | 13,380.00 | 13,460.00 | 13,460.00 | -3.10% | 69,857 |
| Jan 16, 2026 | 13,500.00 | 14,190.00 | 13,350.00 | 13,890.00 | 13,890.00 | 1.98% | 178,412 |
| Jan 15, 2026 | 13,860.00 | 14,070.00 | 13,250.00 | 13,620.00 | 13,620.00 | -1.45% | 203,272 |
| Jan 14, 2026 | 14,150.00 | 14,480.00 | 13,590.00 | 13,820.00 | 13,820.00 | -2.74% | 258,234 |
| Jan 13, 2026 | 14,490.00 | 14,630.00 | 14,130.00 | 14,210.00 | 14,210.00 | -1.93% | 247,111 |
| Jan 12, 2026 | 14,560.00 | 14,710.00 | 14,220.00 | 14,490.00 | 14,490.00 | -0.28% | 199,173 |
| Jan 9, 2026 | 14,450.00 | 14,650.00 | 14,280.00 | 14,530.00 | 14,530.00 | 0.83% | 282,236 |
| Jan 8, 2026 | 14,000.00 | 14,450.00 | 13,700.00 | 14,410.00 | 14,410.00 | 3.15% | 244,575 |
| Jan 7, 2026 | 14,450.00 | 14,450.00 | 13,390.00 | 13,970.00 | 13,970.00 | -0.85% | 471,213 |
| Jan 6, 2026 | 14,010.00 | 14,600.00 | 14,000.00 | 14,090.00 | 14,090.00 | 0.21% | 281,851 |
| Jan 5, 2026 | 13,900.00 | 14,140.00 | 13,520.00 | 14,060.00 | 14,060.00 | 1.30% | 361,152 |
| Jan 2, 2026 | 13,890.00 | 13,900.00 | 13,300.00 | 13,880.00 | 13,880.00 | 2.28% | 203,279 |
| Dec 30, 2025 | 14,000.00 | 14,100.00 | 13,530.00 | 13,570.00 | 13,570.00 | -1.74% | 128,396 |
| 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 |