Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	76.72	83.05	76.20	82.21	82.21	7.48%	850,005
Nov 25, 2025	73.05	77.74	72.03	76.49	76.49	3.73%	679,628
Nov 24, 2025	74.54	74.54	71.64	73.74	73.74	-1.31%	656,657
Nov 21, 2025	73.90	76.47	72.56	74.72	74.72	-2.57%	714,597
Nov 20, 2025	80.83	80.83	76.61	76.69	76.69	-3.17%	420,630
Nov 19, 2025	79.24	81.94	77.61	79.20	79.20	0.76%	367,269
Nov 18, 2025	77.48	80.74	75.89	78.60	78.60	-1.53%	479,805
Nov 17, 2025	81.74	82.31	79.22	79.82	79.82	-3.66%	310,279
Nov 14, 2025	80.75	85.85	79.18	82.85	82.50	-0.36%	563,213
Nov 13, 2025	86.53	88.14	81.65	83.15	82.80	-3.63%	390,102
Nov 12, 2025	84.51	89.29	84.15	86.28	85.92	2.26%	471,231
Nov 11, 2025	85.71	86.63	84.37	84.37	84.02	-0.76%	313,531
Nov 10, 2025	88.15	89.27	83.80	85.02	84.66	-1.39%	418,437
Nov 7, 2025	86.00	87.32	83.01	86.22	85.86	-1.38%	534,040
Nov 6, 2025	89.40	89.40	85.62	87.43	87.06	-1.64%	395,693
Nov 5, 2025	89.84	92.30	87.00	88.89	88.52	-0.80%	593,941
Nov 4, 2025	86.68	90.88	86.34	89.61	89.23	-1.40%	627,294
Nov 3, 2025	94.34	95.15	87.56	90.88	90.50	0.46%	802,457
Oct 31, 2025	85.85	92.04	84.14	90.46	90.08	6.61%	854,230
Oct 30, 2025	84.20	87.29	82.91	84.85	84.49	-0.66%	816,534
Oct 29, 2025	82.83	87.13	81.02	85.41	85.05	3.43%	1,219,993
Oct 28, 2025	79.51	85.19	77.00	82.58	82.23	4.39%	1,252,073
Oct 27, 2025	79.87	84.48	74.19	79.11	78.78	37.63%	3,558,561
Oct 24, 2025	58.43	59.94	56.52	57.48	57.24	-1.24%	924,945
Oct 23, 2025	55.50	59.15	55.35	58.20	57.96	5.05%	1,157,813
Oct 22, 2025	54.32	55.66	52.99	55.40	55.17	4.04%	801,256
Oct 21, 2025	52.48	56.57	52.15	53.25	53.03	0.95%	695,570
Oct 20, 2025	53.81	56.33	51.35	52.75	52.53	-1.35%	671,635
Oct 17, 2025	53.05	54.07	51.51	53.47	52.94	1.21%	439,330
Oct 16, 2025	53.11	54.20	51.72	52.83	52.31	-0.32%	477,474
Oct 15, 2025	51.90	54.92	50.38	53.00	52.48	4.21%	982,978
Oct 14, 2025	51.50	54.66	50.24	50.86	50.36	-4.24%	947,918
Oct 13, 2025	51.63	54.81	51.60	53.11	52.58	4.14%	584,915
Oct 10, 2025	52.00	53.48	49.75	51.00	50.50	-1.05%	954,721
Oct 9, 2025	45.70	52.00	45.55	51.54	51.03	17.46%	1,816,629
Oct 8, 2025	43.00	44.45	42.06	43.88	43.45	3.17%	326,999
Oct 7, 2025	43.69	43.92	42.15	42.53	42.11	-2.34%	324,990
Oct 6, 2025	43.13	44.13	42.18	43.55	43.12	1.09%	483,500
Oct 3, 2025	42.00	43.14	41.11	43.08	42.65	2.84%	492,760
Oct 2, 2025	40.91	42.22	39.30	41.89	41.48	3.74%	965,605
Oct 1, 2025	43.47	44.17	40.16	40.38	39.98	-4.52%	787,311
Sep 30, 2025	44.35	44.44	41.50	42.29	41.87	-5.45%	819,192
Sep 29, 2025	45.36	46.19	44.46	44.73	44.29	-1.35%	528,224
Sep 26, 2025	47.30	49.10	45.09	45.34	44.89	-4.16%	668,246
Sep 25, 2025	49.55	49.60	46.90	47.31	46.84	-3.96%	549,118
Sep 24, 2025	52.90	53.88	48.60	49.26	48.77	2.97%	1,488,128
Sep 23, 2025	49.88	49.88	47.02	47.84	47.37	1.33%	1,292,963
Sep 22, 2025	45.56	47.66	43.85	47.21	46.74	20.22%	1,846,634
Sep 19, 2025	40.11	40.70	38.30	39.27	38.88	-2.87%	848,220
Sep 18, 2025	43.42	43.42	39.25	40.43	39.67	-6.91%	1,423,359