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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 58.43 | 59.94 | 56.52 | 57.48 | 57.48 | -1.24% | 924,945 |
| Oct 23, 2025 | 55.50 | 59.15 | 55.35 | 58.20 | 58.20 | 5.05% | 1,157,813 |
| Oct 22, 2025 | 54.32 | 55.66 | 52.99 | 55.40 | 55.40 | 4.04% | 801,256 |
| Oct 21, 2025 | 52.48 | 56.57 | 52.15 | 53.25 | 53.25 | 0.95% | 695,570 |
| Oct 20, 2025 | 53.81 | 56.33 | 51.35 | 52.75 | 52.75 | -1.35% | 671,635 |
| Oct 17, 2025 | 53.05 | 54.07 | 51.51 | 53.47 | 53.16 | 1.21% | 439,330 |
| Oct 16, 2025 | 53.11 | 54.20 | 51.72 | 52.83 | 52.53 | -0.32% | 477,474 |
| Oct 15, 2025 | 51.90 | 54.92 | 50.38 | 53.00 | 52.70 | 4.21% | 982,978 |
| Oct 14, 2025 | 51.50 | 54.66 | 50.24 | 50.86 | 50.57 | -4.24% | 947,918 |
| Oct 13, 2025 | 51.63 | 54.81 | 51.60 | 53.11 | 52.81 | 4.14% | 584,915 |
| Oct 10, 2025 | 52.00 | 53.48 | 49.75 | 51.00 | 50.71 | -1.05% | 954,721 |
| Oct 9, 2025 | 45.70 | 52.00 | 45.55 | 51.54 | 51.24 | 17.46% | 1,816,629 |
| Oct 8, 2025 | 43.00 | 44.45 | 42.06 | 43.88 | 43.63 | 3.17% | 326,999 |
| Oct 7, 2025 | 43.69 | 43.92 | 42.15 | 42.53 | 42.29 | -2.34% | 324,990 |
| Oct 6, 2025 | 43.13 | 44.13 | 42.18 | 43.55 | 43.30 | 1.09% | 483,500 |
| Oct 3, 2025 | 42.00 | 43.14 | 41.11 | 43.08 | 42.83 | 2.84% | 492,760 |
| Oct 2, 2025 | 40.91 | 42.22 | 39.30 | 41.89 | 41.65 | 3.74% | 965,605 |
| Oct 1, 2025 | 43.47 | 44.17 | 40.16 | 40.38 | 40.15 | -4.52% | 787,311 |
| Sep 30, 2025 | 44.35 | 44.44 | 41.50 | 42.29 | 42.05 | -5.45% | 819,192 |
| Sep 29, 2025 | 45.36 | 46.19 | 44.46 | 44.73 | 44.47 | -1.35% | 528,224 |
| Sep 26, 2025 | 47.30 | 49.10 | 45.09 | 45.34 | 45.08 | -4.16% | 668,246 |
| Sep 25, 2025 | 49.55 | 49.60 | 46.90 | 47.31 | 47.04 | -3.96% | 549,118 |
| Sep 24, 2025 | 52.90 | 53.88 | 48.60 | 49.26 | 48.98 | 2.97% | 1,488,128 |
| Sep 23, 2025 | 49.88 | 49.88 | 47.02 | 47.84 | 47.57 | 1.33% | 1,292,963 |
| Sep 22, 2025 | 45.56 | 47.66 | 43.85 | 47.21 | 46.94 | 20.22% | 1,846,634 |
| Sep 19, 2025 | 40.11 | 40.70 | 38.30 | 39.27 | 39.04 | -2.87% | 848,220 |
| Sep 18, 2025 | 43.42 | 43.42 | 39.25 | 40.43 | 39.83 | -6.91% | 1,423,359 |
| Sep 17, 2025 | 44.18 | 45.00 | 42.79 | 43.43 | 42.78 | -0.96% | 321,023 |
| Sep 16, 2025 | 43.17 | 44.85 | 42.91 | 43.85 | 43.20 | 3.30% | 498,148 |
| Sep 15, 2025 | 43.90 | 44.24 | 42.17 | 42.45 | 41.82 | -3.08% | 467,852 |
| Sep 12, 2025 | 46.13 | 46.18 | 42.70 | 43.80 | 43.15 | -5.15% | 869,185 |
| Sep 11, 2025 | 47.25 | 48.05 | 45.65 | 46.18 | 45.49 | -2.61% | 738,651 |
| Sep 10, 2025 | 45.00 | 48.02 | 45.00 | 47.42 | 46.71 | 7.33% | 1,163,788 |
| Sep 9, 2025 | 45.80 | 47.00 | 43.90 | 44.18 | 43.52 | -2.00% | 1,110,600 |
| Sep 8, 2025 | 48.82 | 49.70 | 44.74 | 45.08 | 44.41 | -23.48% | 2,694,608 |
| Sep 5, 2025 | 58.28 | 59.73 | 56.48 | 58.91 | 58.03 | 1.19% | 488,349 |
| Sep 4, 2025 | 56.08 | 59.16 | 56.08 | 58.22 | 57.35 | 2.99% | 354,078 |
| Sep 3, 2025 | 58.70 | 58.94 | 56.33 | 56.53 | 55.69 | -2.82% | 340,401 |
| Sep 2, 2025 | 56.50 | 58.47 | 54.53 | 58.17 | 57.30 | 0.41% | 615,553 |
| Aug 29, 2025 | 59.00 | 59.51 | 57.80 | 57.93 | 57.06 | -2.62% | 278,820 |
| Aug 28, 2025 | 60.31 | 61.18 | 57.43 | 59.49 | 58.60 | 3.59% | 744,481 |
| Aug 27, 2025 | 58.92 | 58.95 | 56.36 | 57.43 | 56.57 | -3.50% | 832,192 |
| Aug 26, 2025 | 58.95 | 60.94 | 58.80 | 59.51 | 58.62 | -0.82% | 848,759 |
| Aug 25, 2025 | 64.64 | 65.00 | 59.91 | 60.00 | 59.10 | -8.45% | 842,518 |
| Aug 22, 2025 | 66.50 | 68.37 | 65.48 | 65.54 | 64.56 | -1.13% | 486,401 |
| Aug 21, 2025 | 66.75 | 68.20 | 65.34 | 66.29 | 65.30 | -0.35% | 261,899 |
| Aug 20, 2025 | 64.58 | 68.21 | 64.58 | 66.52 | 65.53 | 1.25% | 464,529 |
| Aug 19, 2025 | 70.41 | 71.20 | 65.41 | 65.70 | 64.72 | -7.31% | 320,753 |
| Aug 18, 2025 | 68.12 | 71.00 | 68.01 | 70.88 | 69.82 | 3.08% | 186,223 |
| Aug 15, 2025 | 70.00 | 70.00 | 68.04 | 68.76 | 67.73 | -1.49% | 116,809 |