Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
57.48
-0.72 (-1.24%)
At close: Oct 24, 2025, 4:00 PM EDT
57.70
+0.22 (0.38%)
After-hours: Oct 24, 2025, 7:53 PM EDT

Banco Macro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202558.4359.9456.5257.4857.48-1.24%924,945
Oct 23, 202555.5059.1555.3558.2058.205.05%1,157,813
Oct 22, 202554.3255.6652.9955.4055.404.04%801,256
Oct 21, 202552.4856.5752.1553.2553.250.95%695,570
Oct 20, 202553.8156.3351.3552.7552.75-1.35%671,635
Oct 17, 202553.0554.0751.5153.4753.161.21%439,330
Oct 16, 202553.1154.2051.7252.8352.53-0.32%477,474
Oct 15, 202551.9054.9250.3853.0052.704.21%982,978
Oct 14, 202551.5054.6650.2450.8650.57-4.24%947,918
Oct 13, 202551.6354.8151.6053.1152.814.14%584,915
Oct 10, 202552.0053.4849.7551.0050.71-1.05%954,721
Oct 9, 202545.7052.0045.5551.5451.2417.46%1,816,629
Oct 8, 202543.0044.4542.0643.8843.633.17%326,999
Oct 7, 202543.6943.9242.1542.5342.29-2.34%324,990
Oct 6, 202543.1344.1342.1843.5543.301.09%483,500
Oct 3, 202542.0043.1441.1143.0842.832.84%492,760
Oct 2, 202540.9142.2239.3041.8941.653.74%965,605
Oct 1, 202543.4744.1740.1640.3840.15-4.52%787,311
Sep 30, 202544.3544.4441.5042.2942.05-5.45%819,192
Sep 29, 202545.3646.1944.4644.7344.47-1.35%528,224
Sep 26, 202547.3049.1045.0945.3445.08-4.16%668,246
Sep 25, 202549.5549.6046.9047.3147.04-3.96%549,118
Sep 24, 202552.9053.8848.6049.2648.982.97%1,488,128
Sep 23, 202549.8849.8847.0247.8447.571.33%1,292,963
Sep 22, 202545.5647.6643.8547.2146.9420.22%1,846,634
Sep 19, 202540.1140.7038.3039.2739.04-2.87%848,220
Sep 18, 202543.4243.4239.2540.4339.83-6.91%1,423,359
Sep 17, 202544.1845.0042.7943.4342.78-0.96%321,023
Sep 16, 202543.1744.8542.9143.8543.203.30%498,148
Sep 15, 202543.9044.2442.1742.4541.82-3.08%467,852
Sep 12, 202546.1346.1842.7043.8043.15-5.15%869,185
Sep 11, 202547.2548.0545.6546.1845.49-2.61%738,651
Sep 10, 202545.0048.0245.0047.4246.717.33%1,163,788
Sep 9, 202545.8047.0043.9044.1843.52-2.00%1,110,600
Sep 8, 202548.8249.7044.7445.0844.41-23.48%2,694,608
Sep 5, 202558.2859.7356.4858.9158.031.19%488,349
Sep 4, 202556.0859.1656.0858.2257.352.99%354,078
Sep 3, 202558.7058.9456.3356.5355.69-2.82%340,401
Sep 2, 202556.5058.4754.5358.1757.300.41%615,553
Aug 29, 202559.0059.5157.8057.9357.06-2.62%278,820
Aug 28, 202560.3161.1857.4359.4958.603.59%744,481
Aug 27, 202558.9258.9556.3657.4356.57-3.50%832,192
Aug 26, 202558.9560.9458.8059.5158.62-0.82%848,759
Aug 25, 202564.6465.0059.9160.0059.10-8.45%842,518
Aug 22, 202566.5068.3765.4865.5464.56-1.13%486,401
Aug 21, 202566.7568.2065.3466.2965.30-0.35%261,899
Aug 20, 202564.5868.2164.5866.5265.531.25%464,529
Aug 19, 202570.4171.2065.4165.7064.72-7.31%320,753
Aug 18, 202568.1271.0068.0170.8869.823.08%186,223
Aug 15, 202570.0070.0068.0468.7667.73-1.49%116,809