Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 11,230
-380 (-3.27%)
May 22, 2026, 4:59 PM BRT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,610.00 | 11,720.00 | 11,190.00 | 11,280.00 | 11,280.00 | -2.84% | 172,146 |
| May 21, 2026 | 10,750.00 | 11,650.00 | 10,510.00 | 11,610.00 | 11,610.00 | 8.40% | 396,050 |
| May 20, 2026 | 10,300.00 | 10,780.00 | 10,210.00 | 10,710.00 | 10,710.00 | 4.08% | 349,347 |
| May 19, 2026 | 10,990.00 | 10,990.00 | 10,160.00 | 10,290.00 | 10,290.00 | -4.19% | 235,217 |
| May 18, 2026 | 10,550.00 | 10,790.00 | 10,290.00 | 10,740.00 | 10,740.00 | 2.55% | 276,879 |
| May 15, 2026 | 10,560.00 | 10,660.00 | 10,390.00 | 10,550.00 | 10,473.31 | -0.85% | 138,464 |
| May 14, 2026 | 10,550.00 | 10,820.00 | 10,540.00 | 10,640.00 | 10,562.66 | 0.66% | 93,773 |
| May 13, 2026 | 10,840.00 | 11,030.00 | 10,520.00 | 10,570.00 | 10,493.17 | -2.49% | 152,433 |
| May 12, 2026 | 11,130.00 | 11,160.00 | 10,710.00 | 10,840.00 | 10,761.20 | -2.78% | 163,333 |
| May 11, 2026 | 10,900.00 | 11,230.00 | 10,600.00 | 11,150.00 | 11,068.95 | 2.58% | 191,509 |
| May 8, 2026 | 11,100.00 | 11,240.00 | 10,730.00 | 10,870.00 | 10,790.99 | -2.07% | 190,440 |
| May 7, 2026 | 11,440.00 | 11,560.00 | 10,950.00 | 11,100.00 | 11,019.31 | -2.97% | 356,324 |
| May 6, 2026 | 10,500.00 | 11,590.00 | 10,500.00 | 11,440.00 | 11,356.84 | 10.32% | 459,947 |
| May 5, 2026 | 10,510.00 | 10,730.00 | 10,230.00 | 10,370.00 | 10,294.62 | 0.19% | 389,162 |
| May 4, 2026 | 10,870.00 | 10,870.00 | 10,200.00 | 10,350.00 | 10,274.77 | -4.96% | 463,851 |
| Apr 30, 2026 | 11,100.00 | 11,150.00 | 10,610.00 | 10,890.00 | 10,810.84 | -0.55% | 198,239 |
| Apr 29, 2026 | 11,390.00 | 11,450.00 | 10,850.00 | 10,950.00 | 10,870.40 | -3.69% | 176,078 |
| Apr 28, 2026 | 11,490.00 | 11,490.00 | 10,970.00 | 11,370.00 | 11,287.35 | 0.71% | 144,138 |
| Apr 27, 2026 | 11,130.00 | 11,400.00 | 11,010.00 | 11,290.00 | 11,207.93 | 1.53% | 329,426 |
| Apr 24, 2026 | 11,100.00 | 11,340.00 | 10,810.00 | 11,120.00 | 11,039.17 | 0.54% | 107,171 |
| Apr 23, 2026 | 11,470.00 | 11,550.00 | 10,920.00 | 11,060.00 | 10,979.60 | -3.83% | 388,036 |
| Apr 22, 2026 | 11,990.00 | 12,020.00 | 11,460.00 | 11,500.00 | 11,416.41 | -3.12% | 291,293 |
| Apr 21, 2026 | 12,100.00 | 12,260.00 | 11,850.00 | 11,870.00 | 11,783.72 | -2.06% | 297,588 |
| Apr 20, 2026 | 11,990.00 | 12,160.00 | 11,710.00 | 12,120.00 | 12,031.90 | 1.25% | 271,050 |
| Apr 17, 2026 | 12,060.00 | 12,070.00 | 11,760.00 | 11,970.00 | 11,882.99 | 0.50% | 268,923 |
| Apr 16, 2026 | 11,790.00 | 12,140.00 | 11,630.00 | 11,910.00 | 11,823.43 | -0.75% | 214,802 |
| Apr 15, 2026 | 11,880.00 | 12,150.00 | 11,810.00 | 12,000.00 | 11,912.77 | 0.84% | 198,871 |
| Apr 14, 2026 | 11,800.00 | 12,180.00 | 11,800.00 | 11,900.00 | 11,813.50 | 1.28% | 368,871 |
| Apr 13, 2026 | 11,700.00 | 12,190.00 | 11,600.00 | 11,750.00 | 11,664.59 | -0.42% | 273,859 |
| Apr 10, 2026 | 12,020.00 | 12,250.00 | 11,750.00 | 11,800.00 | 11,714.23 | -0.84% | 280,493 |
| Apr 9, 2026 | 11,950.00 | 12,140.00 | 11,570.00 | 11,900.00 | 11,813.50 | -0.17% | 153,418 |
| Apr 8, 2026 | 11,550.00 | 12,050.00 | 11,550.00 | 11,920.00 | 11,833.35 | 7.29% | 534,767 |
| Apr 7, 2026 | 11,460.00 | 11,500.00 | 10,950.00 | 11,110.00 | 11,029.24 | -2.80% | 479,618 |
| Apr 6, 2026 | 11,520.00 | 11,730.00 | 11,230.00 | 11,430.00 | 11,346.91 | -1.38% | 195,015 |
| Apr 1, 2026 | 11,500.00 | 11,770.00 | 11,190.00 | 11,590.00 | 11,505.75 | 1.58% | 566,849 |
| Mar 31, 2026 | 10,600.00 | 11,600.00 | 10,320.00 | 11,410.00 | 11,327.06 | 9.92% | 820,405 |
| Mar 30, 2026 | 10,330.00 | 10,600.00 | 10,200.00 | 10,380.00 | 10,304.55 | 1.07% | 239,443 |
| Mar 27, 2026 | 10,390.00 | 10,800.00 | 10,100.00 | 10,270.00 | 10,195.35 | -1.20% | 525,704 |
| Mar 26, 2026 | 10,450.00 | 10,580.00 | 10,100.00 | 10,460.00 | 10,319.10 | 0.48% | 302,354 |
| Mar 25, 2026 | 10,580.00 | 10,880.00 | 10,090.00 | 10,410.00 | 10,269.77 | 0.39% | 583,816 |
| Mar 23, 2026 | 9,925.00 | 10,700.00 | 9,925.00 | 10,370.00 | 10,230.31 | 4.96% | 215,217 |
| Mar 20, 2026 | 10,200.00 | 10,350.00 | 9,820.00 | 9,880.00 | 9,746.91 | -2.85% | 288,895 |
| Mar 19, 2026 | 9,750.00 | 10,180.00 | 9,550.00 | 10,170.00 | 10,033.01 | 4.15% | 183,565 |
| Mar 18, 2026 | 9,980.00 | 10,080.00 | 9,640.00 | 9,765.00 | 9,633.46 | -0.26% | 223,604 |
| Mar 17, 2026 | 9,635.00 | 10,040.00 | 9,635.00 | 9,790.00 | 9,658.13 | 1.45% | 221,005 |
| Mar 16, 2026 | 9,865.00 | 10,000.00 | 9,625.00 | 9,650.00 | 9,520.01 | -1.78% | 221,296 |
| Mar 13, 2026 | 10,300.00 | 10,470.00 | 9,790.00 | 9,825.00 | 9,692.65 | -4.70% | 254,530 |
| Mar 12, 2026 | 10,790.00 | 10,790.00 | 10,210.00 | 10,310.00 | 10,171.12 | -4.89% | 336,762 |
| Mar 11, 2026 | 10,860.00 | 11,150.00 | 10,690.00 | 10,840.00 | 10,693.98 | 0.84% | 356,484 |
| Mar 10, 2026 | 10,600.00 | 11,170.00 | 10,330.00 | 10,750.00 | 10,605.19 | 2.09% | 751,876 |