Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 14,520
+280 (1.97%)
Jul 3, 2026, 4:58 PM BRT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 14,500.00 | 14,600.00 | 14,160.00 | 14,520.00 | 14,520.00 | 2.11% | 33,723 |
| Jul 2, 2026 | 14,190.00 | 14,660.00 | 13,990.00 | 14,220.00 | 14,220.00 | 1.50% | 210,786 |
| Jul 1, 2026 | 14,380.00 | 14,700.00 | 13,900.00 | 14,010.00 | 14,010.00 | -2.78% | 148,558 |
| Jun 30, 2026 | 14,880.00 | 14,880.00 | 14,170.00 | 14,410.00 | 14,410.00 | - | 182,497 |
| Jun 29, 2026 | 14,390.00 | 14,720.00 | 14,310.00 | 14,410.00 | 14,410.00 | 2.13% | 275,903 |
| Jun 26, 2026 | 13,960.00 | 14,430.00 | 13,740.00 | 14,110.00 | 14,110.00 | 1.22% | 130,590 |
| Jun 25, 2026 | 13,950.00 | 14,290.00 | 13,600.00 | 13,940.00 | 13,940.00 | -0.29% | 178,829 |
| Jun 24, 2026 | 14,550.00 | 14,790.00 | 13,840.00 | 13,980.00 | 13,980.00 | -4.44% | 239,547 |
| Jun 23, 2026 | 14,810.00 | 14,810.00 | 14,460.00 | 14,630.00 | 14,630.00 | -1.94% | 284,612 |
| Jun 22, 2026 | 14,850.00 | 15,300.00 | 14,700.00 | 14,920.00 | 14,920.00 | 1.84% | 930,499 |
| Jun 19, 2026 | 15,110.00 | 15,350.00 | 14,600.00 | 14,650.00 | 14,650.00 | -4.62% | 224,472 |
| Jun 18, 2026 | 15,010.00 | 15,610.00 | 14,700.00 | 15,360.00 | 15,360.00 | 3.85% | 630,766 |
| Jun 17, 2026 | 14,600.00 | 15,320.00 | 14,600.00 | 14,790.00 | 14,790.00 | 2.00% | 426,668 |
| Jun 16, 2026 | 14,900.00 | 15,290.00 | 13,800.00 | 14,500.00 | 14,500.00 | -2.09% | 354,139 |
| Jun 12, 2026 | 14,700.00 | 15,100.00 | 14,440.00 | 14,810.00 | 14,810.00 | 1.65% | 419,727 |
| Jun 11, 2026 | 13,550.00 | 14,720.00 | 13,400.00 | 14,570.00 | 14,570.00 | 10.71% | 773,803 |
| Jun 10, 2026 | 13,390.00 | 13,500.00 | 12,850.00 | 13,160.00 | 13,160.00 | -1.42% | 399,128 |
| Jun 9, 2026 | 12,780.00 | 13,490.00 | 12,780.00 | 13,350.00 | 13,350.00 | 4.46% | 303,442 |
| Jun 8, 2026 | 12,850.00 | 13,070.00 | 12,650.00 | 12,780.00 | 12,780.00 | -0.31% | 207,368 |
| Jun 5, 2026 | 13,700.00 | 13,700.00 | 12,690.00 | 12,820.00 | 12,820.00 | -2.88% | 286,617 |
| Jun 4, 2026 | 13,100.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1.15% | 186,588 |
| Jun 3, 2026 | 13,200.00 | 13,350.00 | 12,900.00 | 13,050.00 | 13,050.00 | -2.54% | 283,882 |
| Jun 2, 2026 | 13,670.00 | 13,670.00 | 13,010.00 | 13,390.00 | 13,390.00 | -1.35% | 351,644 |
| Jun 1, 2026 | 13,440.00 | 13,840.00 | 13,160.00 | 13,650.00 | 13,573.31 | 1.19% | 413,289 |
| May 29, 2026 | 13,200.00 | 13,620.00 | 12,940.00 | 13,490.00 | 13,414.21 | 3.37% | 555,166 |
| May 28, 2026 | 12,690.00 | 13,500.00 | 12,380.00 | 13,050.00 | 12,976.68 | 2.84% | 543,323 |
| May 27, 2026 | 11,850.00 | 12,990.00 | 11,710.00 | 12,690.00 | 12,618.71 | 7.36% | 680,287 |
| May 26, 2026 | 11,270.00 | 11,920.00 | 11,270.00 | 11,820.00 | 11,753.59 | 4.79% | 579,415 |
| May 22, 2026 | 11,610.00 | 11,720.00 | 11,190.00 | 11,280.00 | 11,216.63 | -2.84% | 172,146 |
| May 21, 2026 | 10,750.00 | 11,650.00 | 10,510.00 | 11,610.00 | 11,544.77 | 8.40% | 396,050 |
| May 20, 2026 | 10,300.00 | 10,780.00 | 10,210.00 | 10,710.00 | 10,649.83 | 4.08% | 349,347 |
| May 19, 2026 | 10,990.00 | 10,990.00 | 10,160.00 | 10,290.00 | 10,232.19 | -4.19% | 235,217 |
| May 18, 2026 | 10,550.00 | 10,790.00 | 10,290.00 | 10,740.00 | 10,679.66 | 2.55% | 276,879 |
| May 15, 2026 | 10,560.00 | 10,660.00 | 10,390.00 | 10,550.00 | 10,414.47 | -0.85% | 138,464 |
| May 14, 2026 | 10,550.00 | 10,820.00 | 10,540.00 | 10,640.00 | 10,503.31 | 0.66% | 93,773 |
| May 13, 2026 | 10,840.00 | 11,030.00 | 10,520.00 | 10,570.00 | 10,434.21 | -2.49% | 152,433 |
| May 12, 2026 | 11,130.00 | 11,160.00 | 10,710.00 | 10,840.00 | 10,700.75 | -2.78% | 163,333 |
| May 11, 2026 | 10,900.00 | 11,230.00 | 10,600.00 | 11,150.00 | 11,006.76 | 2.58% | 191,509 |
| May 8, 2026 | 11,100.00 | 11,240.00 | 10,730.00 | 10,870.00 | 10,730.36 | -2.07% | 190,440 |
| May 7, 2026 | 11,440.00 | 11,560.00 | 10,950.00 | 11,100.00 | 10,957.41 | -2.97% | 356,324 |
| May 6, 2026 | 10,500.00 | 11,590.00 | 10,500.00 | 11,440.00 | 11,293.04 | 10.32% | 459,947 |
| May 5, 2026 | 10,510.00 | 10,730.00 | 10,230.00 | 10,370.00 | 10,236.78 | 0.19% | 389,162 |
| May 4, 2026 | 10,870.00 | 10,870.00 | 10,200.00 | 10,350.00 | 10,217.04 | -4.96% | 463,851 |
| Apr 30, 2026 | 11,100.00 | 11,150.00 | 10,610.00 | 10,890.00 | 10,750.10 | -0.55% | 198,239 |
| Apr 29, 2026 | 11,390.00 | 11,450.00 | 10,850.00 | 10,950.00 | 10,809.33 | -3.69% | 176,078 |
| Apr 28, 2026 | 11,490.00 | 11,490.00 | 10,970.00 | 11,370.00 | 11,223.94 | 0.71% | 144,138 |
| Apr 27, 2026 | 11,130.00 | 11,400.00 | 11,010.00 | 11,290.00 | 11,144.96 | 1.53% | 329,426 |
| Apr 24, 2026 | 11,100.00 | 11,340.00 | 10,810.00 | 11,120.00 | 10,977.15 | 0.54% | 107,171 |
| Apr 23, 2026 | 11,470.00 | 11,550.00 | 10,920.00 | 11,060.00 | 10,917.92 | -3.83% | 388,036 |
| Apr 22, 2026 | 11,990.00 | 12,020.00 | 11,460.00 | 11,500.00 | 11,352.27 | -3.12% | 291,293 |