Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
58.49
+1.96 (3.47%)
Sep 4, 2025, 3:38 PM - Market open
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.08 | 59.16 | 56.08 | 58.32 | - | 3.16% | 265,991 |
| Sep 3, 2025 | 58.70 | 58.94 | 56.33 | 56.53 | 56.53 | -2.82% | 340,401 |
| Sep 2, 2025 | 56.50 | 58.47 | 54.53 | 58.17 | 58.17 | 0.41% | 615,553 |
| Aug 29, 2025 | 59.00 | 59.51 | 57.80 | 57.93 | 57.93 | -2.62% | 278,820 |
| Aug 28, 2025 | 60.31 | 61.18 | 57.43 | 59.49 | 59.49 | 3.59% | 744,481 |
| Aug 27, 2025 | 58.92 | 58.95 | 56.36 | 57.43 | 57.43 | -3.50% | 832,192 |
| Aug 26, 2025 | 58.95 | 60.94 | 58.80 | 59.51 | 59.51 | -0.82% | 848,759 |
| Aug 25, 2025 | 64.64 | 65.00 | 59.91 | 60.00 | 60.00 | -8.45% | 842,518 |
| Aug 22, 2025 | 66.50 | 68.37 | 65.48 | 65.54 | 65.54 | -1.13% | 486,401 |
| Aug 21, 2025 | 66.75 | 68.20 | 65.34 | 66.29 | 66.29 | -0.35% | 261,899 |
| Aug 20, 2025 | 64.58 | 68.21 | 64.58 | 66.52 | 66.52 | 1.25% | 464,529 |
| Aug 19, 2025 | 70.41 | 71.20 | 65.41 | 65.70 | 65.70 | -7.31% | 320,753 |
| Aug 18, 2025 | 68.12 | 71.00 | 68.01 | 70.88 | 70.88 | 3.08% | 186,223 |
| Aug 15, 2025 | 70.00 | 70.00 | 68.04 | 68.76 | 68.76 | -1.49% | 116,809 |
| Aug 14, 2025 | 72.25 | 72.25 | 67.87 | 69.80 | 69.43 | -3.27% | 321,142 |
| Aug 13, 2025 | 72.87 | 74.62 | 71.55 | 72.16 | 71.78 | -1.43% | 316,563 |
| Aug 12, 2025 | 72.84 | 74.88 | 72.04 | 73.21 | 72.82 | 1.13% | 419,897 |
| Aug 11, 2025 | 71.03 | 73.24 | 70.71 | 72.39 | 72.01 | 1.36% | 192,918 |
| Aug 8, 2025 | 74.33 | 74.80 | 70.62 | 71.42 | 71.04 | -3.53% | 210,136 |
| Aug 7, 2025 | 75.84 | 75.84 | 73.50 | 74.03 | 73.64 | -2.22% | 242,795 |
| Aug 6, 2025 | 73.15 | 76.04 | 72.96 | 75.71 | 75.31 | 3.94% | 428,260 |
| Aug 5, 2025 | 69.80 | 73.10 | 69.34 | 72.84 | 72.46 | 4.96% | 272,847 |
| Aug 4, 2025 | 68.41 | 69.88 | 67.51 | 69.40 | 69.03 | 2.50% | 236,750 |
| Aug 1, 2025 | 68.59 | 69.22 | 67.15 | 67.71 | 67.35 | -3.13% | 207,481 |
| Jul 31, 2025 | 71.86 | 71.95 | 69.23 | 69.90 | 69.53 | -2.90% | 283,947 |
| Jul 30, 2025 | 73.94 | 74.44 | 71.40 | 71.99 | 71.61 | -1.80% | 271,280 |
| Jul 29, 2025 | 70.30 | 74.12 | 69.58 | 73.31 | 72.92 | 4.70% | 305,106 |
| Jul 28, 2025 | 71.16 | 72.65 | 70.02 | 70.02 | 69.65 | -2.33% | 268,857 |
| Jul 25, 2025 | 70.52 | 73.40 | 70.00 | 71.69 | 71.31 | 2.80% | 573,151 |
| Jul 24, 2025 | 67.77 | 70.51 | 67.00 | 69.74 | 69.37 | 2.56% | 440,288 |
| Jul 23, 2025 | 66.34 | 68.41 | 66.00 | 68.00 | 67.64 | 3.09% | 393,846 |
| Jul 22, 2025 | 64.35 | 67.20 | 64.35 | 65.96 | 65.61 | 1.41% | 383,195 |
| Jul 21, 2025 | 64.91 | 66.16 | 64.06 | 65.04 | 64.70 | 0.77% | 431,618 |
| Jul 18, 2025 | 66.06 | 67.57 | 64.54 | 64.54 | 64.20 | -1.47% | 320,033 |
| Jul 17, 2025 | 63.24 | 66.37 | 63.23 | 65.50 | 64.75 | 3.62% | 436,491 |
| Jul 16, 2025 | 66.75 | 66.75 | 62.49 | 63.21 | 62.49 | -4.59% | 661,919 |
| Jul 15, 2025 | 65.96 | 66.61 | 64.35 | 66.25 | 65.50 | 1.02% | 337,135 |
| Jul 14, 2025 | 65.11 | 66.15 | 64.15 | 65.58 | 64.83 | -0.29% | 364,401 |
| Jul 11, 2025 | 67.52 | 67.59 | 65.49 | 65.77 | 65.02 | -3.38% | 467,176 |
| Jul 10, 2025 | 69.99 | 70.29 | 67.21 | 68.07 | 67.29 | -3.02% | 245,690 |
| Jul 9, 2025 | 71.09 | 72.51 | 70.14 | 70.19 | 69.39 | -1.07% | 480,978 |
| Jul 8, 2025 | 66.78 | 70.98 | 66.33 | 70.95 | 70.14 | 6.88% | 274,545 |
| Jul 7, 2025 | 69.33 | 69.33 | 65.76 | 66.38 | 65.62 | -5.17% | 257,384 |
| Jul 3, 2025 | 69.53 | 70.99 | 69.34 | 70.00 | 69.20 | 0.72% | 83,885 |
| Jul 2, 2025 | 69.37 | 71.00 | 69.04 | 69.50 | 68.71 | 0.12% | 231,490 |
| Jul 1, 2025 | 69.78 | 71.61 | 68.63 | 69.42 | 68.63 | -1.13% | 333,649 |
| Jun 30, 2025 | 71.60 | 72.76 | 67.39 | 70.21 | 69.41 | -1.93% | 558,075 |
| Jun 27, 2025 | 71.68 | 72.25 | 70.66 | 71.59 | 70.77 | -0.26% | 129,743 |
| Jun 26, 2025 | 71.56 | 72.90 | 71.22 | 71.78 | 70.96 | 1.04% | 176,745 |
| Jun 25, 2025 | 73.32 | 73.70 | 70.83 | 71.04 | 70.23 | -3.15% | 273,207 |