Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
43.55
+0.47 (1.09%)
At close: Oct 6, 2025, 4:00 PM EDT
43.55
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 43.13 | 43.83 | 42.18 | 43.12 | - | 0.09% | 279,672 |
| Oct 3, 2025 | 42.00 | 43.14 | 41.11 | 43.08 | 43.08 | 2.84% | 492,760 |
| Oct 2, 2025 | 40.91 | 42.22 | 39.30 | 41.89 | 41.89 | 3.74% | 965,605 |
| Oct 1, 2025 | 43.47 | 44.17 | 40.16 | 40.38 | 40.38 | -4.52% | 787,311 |
| Sep 30, 2025 | 44.35 | 44.44 | 41.50 | 42.29 | 42.29 | -5.45% | 819,192 |
| Sep 29, 2025 | 45.36 | 46.19 | 44.46 | 44.73 | 44.73 | -1.35% | 528,224 |
| Sep 26, 2025 | 47.30 | 49.10 | 45.09 | 45.34 | 45.34 | -4.16% | 668,246 |
| Sep 25, 2025 | 49.55 | 49.60 | 46.90 | 47.31 | 47.31 | -3.96% | 549,118 |
| Sep 24, 2025 | 52.90 | 53.88 | 48.60 | 49.26 | 49.26 | 2.97% | 1,488,128 |
| Sep 23, 2025 | 49.88 | 49.88 | 47.02 | 47.84 | 47.84 | 1.33% | 1,292,963 |
| Sep 22, 2025 | 45.56 | 47.66 | 43.85 | 47.21 | 47.21 | 20.22% | 1,846,634 |
| Sep 19, 2025 | 40.11 | 40.70 | 38.30 | 39.27 | 39.27 | -2.87% | 848,220 |
| Sep 18, 2025 | 43.42 | 43.42 | 39.25 | 40.43 | 40.06 | -6.91% | 1,423,359 |
| Sep 17, 2025 | 44.18 | 45.00 | 42.79 | 43.43 | 43.03 | -0.96% | 321,023 |
| Sep 16, 2025 | 43.17 | 44.85 | 42.91 | 43.85 | 43.45 | 3.30% | 498,148 |
| Sep 15, 2025 | 43.90 | 44.24 | 42.17 | 42.45 | 42.06 | -3.08% | 467,852 |
| Sep 12, 2025 | 46.13 | 46.18 | 42.70 | 43.80 | 43.40 | -5.15% | 869,185 |
| Sep 11, 2025 | 47.25 | 48.05 | 45.65 | 46.18 | 45.75 | -2.61% | 738,651 |
| Sep 10, 2025 | 45.00 | 48.02 | 45.00 | 47.42 | 46.98 | 7.33% | 1,163,788 |
| Sep 9, 2025 | 45.80 | 47.00 | 43.90 | 44.18 | 43.77 | -2.00% | 1,110,600 |
| Sep 8, 2025 | 48.82 | 49.70 | 44.74 | 45.08 | 44.66 | -23.48% | 2,694,608 |
| Sep 5, 2025 | 58.28 | 59.73 | 56.48 | 58.91 | 58.37 | 1.19% | 488,349 |
| Sep 4, 2025 | 56.08 | 59.16 | 56.08 | 58.22 | 57.68 | 2.99% | 354,078 |
| Sep 3, 2025 | 58.70 | 58.94 | 56.33 | 56.53 | 56.01 | -2.82% | 340,401 |
| Sep 2, 2025 | 56.50 | 58.47 | 54.53 | 58.17 | 57.63 | 0.41% | 615,553 |
| Aug 29, 2025 | 59.00 | 59.51 | 57.80 | 57.93 | 57.39 | -2.62% | 278,820 |
| Aug 28, 2025 | 60.31 | 61.18 | 57.43 | 59.49 | 58.94 | 3.59% | 744,481 |
| Aug 27, 2025 | 58.92 | 58.95 | 56.36 | 57.43 | 56.90 | -3.50% | 832,192 |
| Aug 26, 2025 | 58.95 | 60.94 | 58.80 | 59.51 | 58.96 | -0.82% | 848,759 |
| Aug 25, 2025 | 64.64 | 65.00 | 59.91 | 60.00 | 59.45 | -8.45% | 842,518 |
| Aug 22, 2025 | 66.50 | 68.37 | 65.48 | 65.54 | 64.93 | -1.13% | 486,401 |
| Aug 21, 2025 | 66.75 | 68.20 | 65.34 | 66.29 | 65.68 | -0.35% | 261,899 |
| Aug 20, 2025 | 64.58 | 68.21 | 64.58 | 66.52 | 65.91 | 1.25% | 464,529 |
| Aug 19, 2025 | 70.41 | 71.20 | 65.41 | 65.70 | 65.09 | -7.31% | 320,753 |
| Aug 18, 2025 | 68.12 | 71.00 | 68.01 | 70.88 | 70.23 | 3.08% | 186,223 |
| Aug 15, 2025 | 70.00 | 70.00 | 68.04 | 68.76 | 68.12 | -1.49% | 116,809 |
| Aug 14, 2025 | 72.25 | 72.25 | 67.87 | 69.80 | 68.79 | -3.27% | 321,142 |
| Aug 13, 2025 | 72.87 | 74.62 | 71.55 | 72.16 | 71.11 | -1.43% | 316,563 |
| Aug 12, 2025 | 72.84 | 74.88 | 72.04 | 73.21 | 72.15 | 1.13% | 419,897 |
| Aug 11, 2025 | 71.03 | 73.24 | 70.71 | 72.39 | 71.34 | 1.36% | 192,918 |
| Aug 8, 2025 | 74.33 | 74.80 | 70.62 | 71.42 | 70.39 | -3.53% | 210,136 |
| Aug 7, 2025 | 75.84 | 75.84 | 73.50 | 74.03 | 72.96 | -2.22% | 242,795 |
| Aug 6, 2025 | 73.15 | 76.04 | 72.96 | 75.71 | 74.61 | 3.94% | 428,260 |
| Aug 5, 2025 | 69.80 | 73.10 | 69.34 | 72.84 | 71.79 | 4.96% | 272,847 |
| Aug 4, 2025 | 68.41 | 69.88 | 67.51 | 69.40 | 68.39 | 2.50% | 236,750 |
| Aug 1, 2025 | 68.59 | 69.22 | 67.15 | 67.71 | 66.73 | -3.13% | 207,481 |
| Jul 31, 2025 | 71.86 | 71.95 | 69.23 | 69.90 | 68.89 | -2.90% | 283,947 |
| Jul 30, 2025 | 73.94 | 74.44 | 71.40 | 71.99 | 70.95 | -1.80% | 271,280 |
| Jul 29, 2025 | 70.30 | 74.12 | 69.58 | 73.31 | 72.25 | 4.70% | 305,106 |
| Jul 28, 2025 | 71.16 | 72.65 | 70.02 | 70.02 | 69.01 | -2.33% | 268,857 |