Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	73.15	76.04	72.96	75.71	75.71	3.94%	428,260
Aug 5, 2025	69.80	73.10	69.34	72.84	72.84	4.96%	272,847
Aug 4, 2025	68.41	69.88	67.51	69.40	69.40	2.50%	236,750
Aug 1, 2025	68.59	69.22	67.15	67.71	67.71	-3.13%	207,481
Jul 31, 2025	71.86	71.95	69.23	69.90	69.90	-2.90%	283,947
Jul 30, 2025	73.94	74.44	71.40	71.99	71.99	-1.80%	271,280
Jul 29, 2025	70.30	74.12	69.58	73.31	73.31	4.70%	305,106
Jul 28, 2025	71.16	72.65	70.02	70.02	70.02	-2.33%	268,857
Jul 25, 2025	70.52	73.40	70.00	71.69	71.69	2.80%	573,151
Jul 24, 2025	67.77	70.51	67.00	69.74	69.74	2.56%	440,288
Jul 23, 2025	66.34	68.41	66.00	68.00	68.00	3.09%	393,846
Jul 22, 2025	64.35	67.20	64.35	65.96	65.96	1.41%	383,195
Jul 21, 2025	64.91	66.16	64.06	65.04	65.04	0.77%	431,618
Jul 18, 2025	66.06	67.57	64.54	64.54	64.54	-1.47%	320,033
Jul 17, 2025	63.24	66.37	63.23	65.50	65.10	3.62%	436,491
Jul 16, 2025	66.75	66.75	62.49	63.21	62.82	-4.59%	661,919
Jul 15, 2025	65.96	66.61	64.35	66.25	65.84	1.02%	337,135
Jul 14, 2025	65.11	66.15	64.15	65.58	65.18	-0.29%	364,401
Jul 11, 2025	67.52	67.59	65.49	65.77	65.37	-3.38%	467,176
Jul 10, 2025	69.99	70.29	67.21	68.07	67.65	-3.02%	245,690
Jul 9, 2025	71.09	72.51	70.14	70.19	69.76	-1.07%	480,978
Jul 8, 2025	66.78	70.98	66.33	70.95	70.52	6.88%	274,545
Jul 7, 2025	69.33	69.33	65.76	66.38	65.97	-5.17%	257,384
Jul 3, 2025	69.53	70.99	69.34	70.00	69.57	0.72%	83,885
Jul 2, 2025	69.37	71.00	69.04	69.50	69.07	0.12%	231,490
Jul 1, 2025	69.78	71.61	68.63	69.42	68.99	-1.13%	333,649
Jun 30, 2025	71.60	72.76	67.39	70.21	69.78	-1.93%	558,075
Jun 27, 2025	71.68	72.25	70.66	71.59	71.15	-0.26%	129,743
Jun 26, 2025	71.56	72.90	71.22	71.78	71.34	1.04%	176,745
Jun 25, 2025	73.32	73.70	70.83	71.04	70.60	-3.15%	273,207
Jun 24, 2025	70.32	74.56	69.71	73.35	72.90	6.21%	434,451
Jun 23, 2025	69.51	71.20	68.36	69.06	68.64	-1.92%	255,736
Jun 20, 2025	72.80	72.85	70.20	70.41	69.98	-3.26%	285,622
Jun 18, 2025	73.04	74.27	72.40	72.78	72.33	-0.21%	195,791
Jun 17, 2025	73.01	73.77	71.06	72.93	72.48	-0.63%	239,114
Jun 16, 2025	74.17	75.01	73.39	73.39	72.94	-1.08%	166,835
Jun 13, 2025	76.27	77.43	73.67	74.19	73.74	-4.81%	353,395
Jun 12, 2025	76.70	78.96	76.10	77.94	77.46	1.50%	198,866
Jun 11, 2025	78.20	78.31	74.59	76.79	76.32	-2.08%	392,671
Jun 10, 2025	76.20	79.73	75.63	78.42	77.94	3.42%	750,837
Jun 9, 2025	77.06	77.06	74.71	75.83	75.37	-0.88%	288,944
Jun 6, 2025	76.77	77.57	74.54	76.50	76.03	0.68%	396,933
Jun 5, 2025	76.45	77.13	74.78	75.98	75.51	0.04%	369,972
Jun 4, 2025	81.57	82.39	75.83	75.95	75.48	-7.33%	809,596
Jun 3, 2025	81.73	83.50	80.06	81.96	81.46	-0.44%	256,521
Jun 2, 2025	84.50	84.90	81.49	82.32	81.82	-2.59%	340,652
May 30, 2025	84.61	85.02	82.36	84.51	83.99	-0.21%	380,271
May 29, 2025	90.00	91.39	84.60	84.69	84.17	-5.66%	347,644
May 28, 2025	90.89	91.75	85.71	89.77	89.22	-2.37%	387,061
May 27, 2025	95.10	95.24	91.70	91.95	91.39	-2.51%	211,337