Banco Macro S.A. (BCBA:BMA)
Argentina · Delayed Price · Currency is ARS 14,280
-280 (-1.92%)
Jul 24, 2026, 4:59 PM BRT
Banco Macro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 13,200.00 | 13,350.00 | 12,900.00 | 13,050.00 | 12,981.08 | -2.54% | 283,882 |
| Jun 2, 2026 | 13,670.00 | 13,670.00 | 13,010.00 | 13,390.00 | 13,319.28 | -1.35% | 351,644 |
| Jun 1, 2026 | 13,440.00 | 13,840.00 | 13,160.00 | 13,650.00 | 13,501.62 | 1.19% | 413,289 |
| May 29, 2026 | 13,200.00 | 13,620.00 | 12,940.00 | 13,490.00 | 13,343.36 | 3.37% | 555,166 |
| May 28, 2026 | 12,690.00 | 13,500.00 | 12,380.00 | 13,050.00 | 12,908.15 | 2.84% | 543,323 |
| May 27, 2026 | 11,850.00 | 12,990.00 | 11,710.00 | 12,690.00 | 12,552.06 | 7.36% | 680,287 |
| May 26, 2026 | 11,270.00 | 11,920.00 | 11,270.00 | 11,820.00 | 11,691.52 | 4.79% | 579,415 |
| May 22, 2026 | 11,610.00 | 11,720.00 | 11,190.00 | 11,280.00 | 11,157.39 | -2.84% | 172,146 |
| May 21, 2026 | 10,750.00 | 11,650.00 | 10,510.00 | 11,610.00 | 11,483.80 | 8.40% | 396,050 |
| May 20, 2026 | 10,300.00 | 10,780.00 | 10,210.00 | 10,710.00 | 10,593.58 | 4.08% | 349,347 |
| May 19, 2026 | 10,990.00 | 10,990.00 | 10,160.00 | 10,290.00 | 10,178.15 | -4.19% | 235,217 |
| May 18, 2026 | 10,550.00 | 10,790.00 | 10,290.00 | 10,740.00 | 10,623.26 | 2.55% | 276,879 |
| May 15, 2026 | 10,560.00 | 10,660.00 | 10,390.00 | 10,550.00 | 10,359.47 | -0.85% | 138,464 |
| May 14, 2026 | 10,550.00 | 10,820.00 | 10,540.00 | 10,640.00 | 10,447.84 | 0.66% | 93,773 |
| May 13, 2026 | 10,840.00 | 11,030.00 | 10,520.00 | 10,570.00 | 10,379.10 | -2.49% | 152,433 |