Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 12,220
-480 (-3.78%)
Aug 14, 2026, 4:59 PM BRT
Banco Macro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12,700.00 | 12,830.00 | 12,200.00 | 12,240.00 | 12,240.00 | -3.85% | 280,605 |
| Aug 13, 2026 | 12,650.00 | 12,840.00 | 12,430.00 | 12,730.00 | 12,730.00 | 0.87% | 203,096 |
| Aug 12, 2026 | 12,770.00 | 13,040.00 | 12,530.00 | 12,620.00 | 12,620.00 | -0.94% | 301,302 |
| Aug 11, 2026 | 13,370.00 | 13,810.00 | 12,670.00 | 12,740.00 | 12,740.00 | -4.85% | 375,173 |
| Aug 10, 2026 | 13,300.00 | 13,400.00 | 12,970.00 | 13,390.00 | 13,390.00 | 0.90% | 354,159 |
| Aug 7, 2026 | 13,600.00 | 13,890.00 | 13,020.00 | 13,270.00 | 13,270.00 | -2.57% | 267,764 |
| Aug 6, 2026 | 14,120.00 | 14,120.00 | 13,510.00 | 13,620.00 | 13,620.00 | -3.61% | 329,969 |
| Aug 5, 2026 | 14,640.00 | 14,860.00 | 14,010.00 | 14,130.00 | 14,130.00 | -2.28% | 168,045 |
| Aug 4, 2026 | 14,700.00 | 15,030.00 | 14,230.00 | 14,460.00 | 14,460.00 | -1.03% | 250,629 |
| Aug 3, 2026 | 14,450.00 | 14,740.00 | 14,450.00 | 14,610.00 | 14,610.00 | 0.97% | 104,779 |
| Jul 31, 2026 | 14,740.00 | 15,000.00 | 14,370.00 | 14,470.00 | 14,470.00 | -1.56% | 153,323 |
| Jul 30, 2026 | 14,700.00 | 14,980.00 | 14,280.00 | 14,700.00 | 14,700.00 | 2.30% | 181,652 |
| Jul 29, 2026 | 14,500.00 | 14,700.00 | 14,210.00 | 14,370.00 | 14,370.00 | -0.90% | 75,949 |
| Jul 28, 2026 | 14,770.00 | 14,770.00 | 14,200.00 | 14,500.00 | 14,500.00 | -1.63% | 203,621 |
| Jul 27, 2026 | 14,500.00 | 14,850.00 | 14,280.00 | 14,740.00 | 14,740.00 | 3.00% | 165,751 |
| Jul 24, 2026 | 14,550.00 | 14,900.00 | 14,250.00 | 14,310.00 | 14,310.00 | -1.65% | 242,901 |
| Jul 23, 2026 | 15,300.00 | 15,300.00 | 14,520.00 | 14,550.00 | 14,550.00 | -4.78% | 334,173 |
| Jul 22, 2026 | 14,700.00 | 15,600.00 | 14,700.00 | 15,280.00 | 15,280.00 | 5.38% | 480,981 |
| Jul 21, 2026 | 14,470.00 | 14,690.00 | 14,210.00 | 14,500.00 | 14,500.00 | 1.33% | 188,987 |
| Jul 20, 2026 | 14,210.00 | 14,480.00 | 13,820.00 | 14,310.00 | 14,310.00 | 0.85% | 460,168 |
| Jul 17, 2026 | 14,250.00 | 14,260.00 | 13,730.00 | 14,190.00 | 14,190.00 | -0.07% | 208,464 |
| Jul 16, 2026 | 15,000.00 | 15,000.00 | 14,020.00 | 14,200.00 | 14,200.00 | -4.89% | 146,205 |
| Jul 15, 2026 | 14,400.00 | 15,200.00 | 14,310.00 | 14,930.00 | 14,930.00 | 4.41% | 163,434 |
| Jul 14, 2026 | 14,250.00 | 14,700.00 | 14,210.00 | 14,300.00 | 14,300.00 | 0.14% | 204,379 |
| Jul 13, 2026 | 14,770.00 | 15,020.00 | 14,200.00 | 14,280.00 | 14,280.00 | -3.51% | 182,462 |
| Jul 10, 2026 | 14,270.00 | 14,900.00 | 14,270.00 | 14,800.00 | 14,800.00 | 3.86% | 42,878 |
| Jul 8, 2026 | 14,500.00 | 14,650.00 | 14,040.00 | 14,250.00 | 14,250.00 | -1.25% | 246,970 |
| Jul 7, 2026 | 14,910.00 | 15,130.00 | 14,360.00 | 14,430.00 | 14,430.00 | -3.28% | 177,532 |
| Jul 6, 2026 | 14,540.00 | 14,970.00 | 14,220.00 | 14,920.00 | 14,920.00 | 3.30% | 257,545 |
| Jul 3, 2026 | 14,500.00 | 14,600.00 | 14,160.00 | 14,520.00 | 14,443.31 | 2.11% | 33,723 |
| Jul 2, 2026 | 14,190.00 | 14,660.00 | 13,990.00 | 14,220.00 | 14,144.90 | 1.50% | 210,786 |
| Jul 1, 2026 | 14,380.00 | 14,700.00 | 13,900.00 | 14,010.00 | 13,936.01 | -2.78% | 148,558 |
| Jun 30, 2026 | 14,880.00 | 14,880.00 | 14,170.00 | 14,410.00 | 14,333.89 | - | 182,497 |
| Jun 29, 2026 | 14,390.00 | 14,720.00 | 14,310.00 | 14,410.00 | 14,333.89 | 2.13% | 275,903 |
| Jun 26, 2026 | 13,960.00 | 14,430.00 | 13,740.00 | 14,110.00 | 14,035.48 | 1.22% | 130,590 |
| Jun 25, 2026 | 13,950.00 | 14,290.00 | 13,600.00 | 13,940.00 | 13,866.38 | -0.29% | 178,829 |
| Jun 24, 2026 | 14,550.00 | 14,790.00 | 13,840.00 | 13,980.00 | 13,906.16 | -4.44% | 239,547 |
| Jun 23, 2026 | 14,810.00 | 14,810.00 | 14,460.00 | 14,630.00 | 14,552.73 | -1.94% | 284,612 |
| Jun 22, 2026 | 14,850.00 | 15,300.00 | 14,700.00 | 14,920.00 | 14,841.20 | 1.84% | 930,499 |
| Jun 19, 2026 | 15,110.00 | 15,350.00 | 14,600.00 | 14,650.00 | 14,572.63 | -4.62% | 224,472 |
| Jun 18, 2026 | 15,010.00 | 15,610.00 | 14,700.00 | 15,360.00 | 15,278.88 | 3.85% | 630,766 |
| Jun 17, 2026 | 14,600.00 | 15,320.00 | 14,600.00 | 14,790.00 | 14,711.89 | 2.00% | 426,668 |
| Jun 16, 2026 | 14,900.00 | 15,290.00 | 13,800.00 | 14,500.00 | 14,423.42 | -2.09% | 354,139 |
| Jun 12, 2026 | 14,700.00 | 15,100.00 | 14,440.00 | 14,810.00 | 14,731.78 | 1.65% | 419,727 |
| Jun 11, 2026 | 13,550.00 | 14,720.00 | 13,400.00 | 14,570.00 | 14,493.05 | 10.71% | 773,803 |
| Jun 10, 2026 | 13,390.00 | 13,500.00 | 12,850.00 | 13,160.00 | 13,090.49 | -1.42% | 399,128 |
| Jun 9, 2026 | 12,780.00 | 13,490.00 | 12,780.00 | 13,350.00 | 13,279.49 | 4.46% | 303,442 |
| Jun 8, 2026 | 12,850.00 | 13,070.00 | 12,650.00 | 12,780.00 | 12,712.50 | -0.31% | 207,368 |
| Jun 5, 2026 | 13,700.00 | 13,700.00 | 12,690.00 | 12,820.00 | 12,752.29 | -2.88% | 286,617 |
| Jun 4, 2026 | 13,100.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,130.28 | 1.15% | 186,588 |