Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	85.60	86.95	83.48	85.16	84.78	0.22%	277,501
Feb 17, 2026	86.33	86.33	82.85	84.97	84.59	-1.87%	220,927
Feb 13, 2026	87.03	88.58	85.47	86.59	86.20	-0.17%	379,837
Feb 12, 2026	94.50	95.60	86.28	86.74	86.35	-8.00%	290,806
Feb 11, 2026	97.01	97.01	93.16	94.28	93.86	-1.17%	127,433
Feb 10, 2026	93.75	96.77	91.00	95.40	94.97	2.21%	347,750
Feb 9, 2026	92.15	94.05	89.69	93.34	92.92	0.47%	295,040
Feb 6, 2026	90.02	93.56	90.02	92.90	92.48	4.89%	174,741
Feb 5, 2026	93.55	94.20	88.15	88.57	88.17	-7.20%	315,727
Feb 4, 2026	98.28	98.72	91.48	95.44	95.01	-3.38%	313,442
Feb 3, 2026	100.90	101.71	95.88	98.78	98.34	-0.75%	227,362
Feb 2, 2026	100.34	103.55	98.15	99.53	99.08	-2.33%	259,962
Jan 30, 2026	102.19	104.11	100.02	101.90	101.44	-1.02%	165,551
Jan 29, 2026	103.90	104.31	100.00	102.95	102.49	-0.92%	213,626
Jan 28, 2026	106.00	106.15	101.77	103.91	103.44	-0.75%	261,976
Jan 27, 2026	99.60	104.70	99.60	104.70	104.23	6.53%	343,431
Jan 26, 2026	96.63	101.40	95.87	98.28	97.84	1.71%	272,916
Jan 23, 2026	98.52	98.65	96.10	96.63	96.20	-1.36%	239,428
Jan 22, 2026	98.71	100.00	96.83	97.96	97.52	-0.04%	228,525
Jan 21, 2026	91.51	98.89	91.51	98.00	97.21	7.81%	370,945
Jan 20, 2026	90.00	94.02	89.98	90.90	90.16	-1.91%	206,421
Jan 16, 2026	90.00	94.15	90.00	92.67	91.92	2.88%	261,646
Jan 15, 2026	91.00	93.36	88.05	90.08	89.35	-0.98%	277,142
Jan 14, 2026	93.36	94.46	89.75	90.97	90.23	-2.50%	385,162
Jan 13, 2026	93.89	94.94	92.90	93.30	92.54	-1.44%	222,984
Jan 12, 2026	94.59	96.93	93.30	94.66	93.89	-0.83%	173,392
Jan 9, 2026	94.86	96.50	94.08	95.45	94.68	0.15%	306,471
Jan 8, 2026	90.98	96.80	89.19	95.31	94.54	4.85%	339,974
Jan 7, 2026	89.99	93.01	87.37	90.90	90.16	1.54%	429,664
Jan 6, 2026	92.69	95.73	89.11	89.52	88.79	-3.22%	358,664
Jan 5, 2026	89.28	93.19	88.88	92.50	91.75	4.20%	291,347
Jan 2, 2026	90.76	91.29	86.44	88.77	88.05	-1.54%	178,443
Dec 31, 2025	89.68	90.92	88.46	90.16	89.43	0.41%	127,737
Dec 30, 2025	90.01	91.40	89.49	89.79	89.06	-0.60%	177,120
Dec 29, 2025	91.30	93.49	90.25	90.33	89.60	-1.15%	329,427
Dec 26, 2025	90.62	92.80	90.07	91.38	90.64	0.41%	136,801
Dec 24, 2025	90.32	91.83	90.14	91.01	90.27	0.82%	50,906
Dec 23, 2025	90.17	92.66	89.63	90.27	89.54	-0.63%	214,385
Dec 22, 2025	90.69	92.81	89.18	90.84	90.10	0.90%	177,089
Dec 19, 2025	92.68	93.50	89.59	90.03	89.30	-2.65%	300,989
Dec 18, 2025	86.59	93.18	86.09	92.48	91.73	7.79%	371,589
Dec 17, 2025	87.27	87.28	84.68	85.80	85.10	-0.72%	219,237
Dec 16, 2025	89.30	89.33	83.34	86.42	85.72	-2.18%	283,158
Dec 15, 2025	85.60	88.90	85.03	88.35	87.28	1.59%	315,802
Dec 12, 2025	89.74	90.20	86.35	86.97	85.92	-2.77%	315,024
Dec 11, 2025	89.20	91.85	86.91	89.45	88.37	-0.54%	336,478
Dec 10, 2025	86.73	91.62	86.47	89.94	88.85	3.64%	255,190
Dec 9, 2025	86.12	87.88	85.92	86.78	85.73	0.85%	180,590
Dec 8, 2025	86.78	87.79	84.16	86.05	85.01	-0.08%	154,708
Dec 5, 2025	90.93	92.57	85.39	86.12	85.08	-2.45%	391,570