Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 12,610
+30 (0.24%)
Sep 3, 2026, 4:59 PM BRT
Banco Macro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12,600.00 | 12,860.00 | 12,320.00 | 12,600.00 | 12,600.00 | 0.16% | 181,580 |
| Sep 2, 2026 | 12,550.00 | 12,700.00 | 12,340.00 | 12,580.00 | 12,580.00 | 0.64% | 165,392 |
| Sep 1, 2026 | 12,700.00 | 12,900.00 | 12,390.00 | 12,500.00 | 12,500.00 | -0.87% | 325,408 |
| Aug 31, 2026 | 12,300.00 | 12,730.00 | 12,170.00 | 12,610.00 | 12,610.00 | 2.85% | 188,134 |
| Aug 28, 2026 | 12,250.00 | 12,390.00 | 12,080.00 | 12,260.00 | 12,260.00 | 0.08% | 259,723 |
| Aug 27, 2026 | 12,550.00 | 12,700.00 | 12,170.00 | 12,250.00 | 12,250.00 | -2.08% | 248,192 |
| Aug 26, 2026 | 12,590.00 | 12,790.00 | 12,350.00 | 12,510.00 | 12,510.00 | 0.64% | 324,094 |
| Aug 25, 2026 | 12,370.00 | 12,560.00 | 12,050.00 | 12,430.00 | 12,430.00 | 1.22% | 485,275 |
| Aug 24, 2026 | 11,650.00 | 12,390.00 | 11,560.00 | 12,280.00 | 12,280.00 | 5.41% | 492,060 |
| Aug 21, 2026 | 11,600.00 | 12,020.00 | 11,540.00 | 11,650.00 | 11,650.00 | 1.04% | 388,523 |
| Aug 20, 2026 | 12,000.00 | 12,020.00 | 11,300.00 | 11,530.00 | 11,530.00 | -2.29% | 498,243 |
| Aug 19, 2026 | 12,190.00 | 12,290.00 | 11,670.00 | 11,800.00 | 11,800.00 | -1.26% | 370,176 |
| Aug 18, 2026 | 12,260.00 | 12,390.00 | 11,780.00 | 11,950.00 | 11,950.00 | -2.37% | 350,411 |
| 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 |