Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	106.00	106.15	101.77	103.91	103.91	-0.75%	261,976
Jan 27, 2026	99.60	104.70	99.60	104.70	104.70	6.53%	343,396
Jan 26, 2026	96.63	101.40	95.87	98.28	98.28	1.71%	272,916
Jan 23, 2026	98.52	98.65	96.10	96.63	96.63	-1.36%	239,425
Jan 22, 2026	98.71	100.00	96.83	97.96	97.96	-0.04%	228,489
Jan 21, 2026	91.51	98.89	91.51	98.00	97.64	7.81%	370,945
Jan 20, 2026	90.00	94.02	89.98	90.90	90.57	-1.91%	206,421
Jan 16, 2026	90.00	94.15	90.00	92.67	92.33	2.88%	261,646
Jan 15, 2026	91.00	93.36	88.05	90.08	89.75	-0.98%	277,142
Jan 14, 2026	93.36	94.46	89.75	90.97	90.64	-2.50%	385,162
Jan 13, 2026	93.89	94.94	92.90	93.30	92.96	-1.44%	222,984
Jan 12, 2026	94.59	96.93	93.30	94.66	94.32	-0.83%	173,392
Jan 9, 2026	94.86	96.50	94.08	95.45	95.10	0.15%	306,471
Jan 8, 2026	90.98	96.80	89.19	95.31	94.96	4.85%	339,974
Jan 7, 2026	89.99	93.01	87.37	90.90	90.57	1.54%	429,664
Jan 6, 2026	92.69	95.73	89.11	89.52	89.20	-3.22%	358,664
Jan 5, 2026	89.28	93.19	88.88	92.50	92.16	4.20%	291,347
Jan 2, 2026	90.76	91.29	86.44	88.77	88.45	-1.54%	178,443
Dec 31, 2025	89.68	90.92	88.46	90.16	89.83	0.41%	127,737
Dec 30, 2025	90.01	91.40	89.49	89.79	89.46	-0.60%	177,120
Dec 29, 2025	91.30	93.49	90.25	90.33	90.00	-1.15%	329,427
Dec 26, 2025	90.62	92.80	90.07	91.38	91.05	0.41%	136,801
Dec 24, 2025	90.32	91.83	90.14	91.01	90.68	0.82%	50,906
Dec 23, 2025	90.17	92.66	89.63	90.27	89.94	-0.63%	214,385
Dec 22, 2025	90.69	92.81	89.18	90.84	90.51	0.90%	177,089
Dec 19, 2025	92.68	93.50	89.59	90.03	89.70	-2.65%	300,989
Dec 18, 2025	86.59	93.18	86.09	92.48	92.14	7.79%	371,589
Dec 17, 2025	87.27	87.28	84.68	85.80	85.49	-0.72%	219,237
Dec 16, 2025	89.30	89.33	83.34	86.42	86.11	-2.18%	283,158
Dec 15, 2025	85.60	88.90	85.03	88.35	87.67	1.59%	315,802
Dec 12, 2025	89.74	90.20	86.35	86.97	86.30	-2.77%	315,024
Dec 11, 2025	89.20	91.85	86.91	89.45	88.76	-0.54%	336,478
Dec 10, 2025	86.73	91.62	86.47	89.94	89.25	3.64%	255,190
Dec 9, 2025	86.12	87.88	85.92	86.78	86.11	0.85%	180,590
Dec 8, 2025	86.78	87.79	84.16	86.05	85.39	-0.08%	154,708
Dec 5, 2025	90.93	92.57	85.39	86.12	85.46	-2.45%	391,570
Dec 4, 2025	89.25	90.35	87.76	88.28	87.60	0.20%	427,096
Dec 3, 2025	83.17	88.27	83.17	88.10	87.42	6.58%	300,127
Dec 2, 2025	83.66	84.97	82.50	82.66	82.03	-1.77%	354,083
Dec 1, 2025	85.06	87.18	83.47	84.15	83.50	-1.90%	499,305
Nov 28, 2025	84.01	88.27	84.01	85.78	85.12	4.34%	472,195
Nov 26, 2025	76.72	83.05	76.20	82.21	81.58	7.48%	852,722
Nov 25, 2025	73.05	77.74	72.03	76.49	75.90	3.73%	679,747
Nov 24, 2025	74.54	74.54	71.64	73.74	73.17	-1.31%	657,007
Nov 21, 2025	73.90	76.47	72.56	74.72	74.15	-2.57%	714,902
Nov 20, 2025	80.83	80.83	76.61	76.69	76.10	-3.17%	421,665
Nov 19, 2025	79.24	81.94	77.61	79.20	78.59	0.76%	367,269
Nov 18, 2025	77.48	80.74	75.89	78.60	78.00	-1.53%	479,805
Nov 17, 2025	81.74	82.31	79.22	79.82	79.21	-3.66%	310,279
Nov 14, 2025	80.75	85.85	79.18	82.85	81.87	-0.36%	563,213