Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	86.59	93.18	86.09	92.48	92.48	7.79%	368,284
Dec 17, 2025	87.27	87.28	84.68	85.80	85.80	-0.72%	219,237
Dec 16, 2025	89.30	89.33	83.34	86.42	86.42	-2.18%	283,158
Dec 15, 2025	85.60	88.90	85.03	88.35	87.99	1.59%	315,802
Dec 12, 2025	89.74	90.20	86.35	86.97	86.62	-2.77%	315,024
Dec 11, 2025	89.20	91.85	86.91	89.45	89.09	-0.54%	336,478
Dec 10, 2025	86.73	91.62	86.47	89.94	89.58	3.64%	255,190
Dec 9, 2025	86.12	87.88	85.92	86.78	86.43	0.85%	180,590
Dec 8, 2025	86.78	87.79	84.16	86.05	85.70	-0.08%	154,708
Dec 5, 2025	90.93	92.57	85.39	86.12	85.77	-2.45%	391,570
Dec 4, 2025	89.25	90.35	87.76	88.28	87.92	0.20%	427,096
Dec 3, 2025	83.17	88.27	83.17	88.10	87.74	6.58%	300,127
Dec 2, 2025	83.66	84.97	82.50	82.66	82.32	-1.77%	354,083
Dec 1, 2025	85.06	87.18	83.47	84.15	83.81	-1.90%	499,305
Nov 28, 2025	84.01	88.27	84.01	85.78	85.43	4.34%	472,195
Nov 26, 2025	76.72	83.05	76.20	82.21	81.88	7.48%	852,722
Nov 25, 2025	73.05	77.74	72.03	76.49	76.18	3.73%	679,747
Nov 24, 2025	74.54	74.54	71.64	73.74	73.44	-1.31%	657,007
Nov 21, 2025	73.90	76.47	72.56	74.72	74.42	-2.57%	714,902
Nov 20, 2025	80.83	80.83	76.61	76.69	76.38	-3.17%	421,665
Nov 19, 2025	79.24	81.94	77.61	79.20	78.88	0.76%	367,269
Nov 18, 2025	77.48	80.74	75.89	78.60	78.28	-1.53%	479,805
Nov 17, 2025	81.74	82.31	79.22	79.82	79.50	-3.66%	310,279
Nov 14, 2025	80.75	85.85	79.18	82.85	82.17	-0.36%	563,213
Nov 13, 2025	86.53	88.14	81.65	83.15	82.46	-3.63%	390,102
Nov 12, 2025	84.51	89.29	84.15	86.28	85.57	2.26%	471,231
Nov 11, 2025	85.71	86.63	84.37	84.37	83.67	-0.76%	313,531
Nov 10, 2025	88.15	89.27	83.80	85.02	84.32	-1.39%	418,437
Nov 7, 2025	86.00	87.32	83.01	86.22	85.51	-1.38%	534,040
Nov 6, 2025	89.40	89.40	85.62	87.43	86.71	-1.64%	395,693
Nov 5, 2025	89.84	92.30	87.00	88.89	88.16	-0.80%	593,941
Nov 4, 2025	86.68	90.88	86.34	89.61	88.87	-1.40%	627,294
Nov 3, 2025	94.34	95.15	87.56	90.88	90.13	0.46%	802,457
Oct 31, 2025	85.85	92.04	84.14	90.46	89.71	6.61%	854,230
Oct 30, 2025	84.20	87.29	82.91	84.85	84.15	-0.66%	816,534
Oct 29, 2025	82.83	87.13	81.02	85.41	84.71	3.43%	1,219,993
Oct 28, 2025	79.51	85.19	77.00	82.58	81.90	4.39%	1,252,073
Oct 27, 2025	79.87	84.48	74.19	79.11	78.46	37.63%	3,558,561
Oct 24, 2025	58.43	59.94	56.52	57.48	57.01	-1.24%	924,945
Oct 23, 2025	55.50	59.15	55.35	58.20	57.72	5.05%	1,157,813
Oct 22, 2025	54.32	55.66	52.99	55.40	54.94	4.04%	801,256
Oct 21, 2025	52.48	56.57	52.15	53.25	52.81	0.95%	695,570
Oct 20, 2025	53.81	56.33	51.35	52.75	52.31	-1.35%	671,635
Oct 17, 2025	53.05	54.07	51.51	53.47	52.73	1.21%	439,330
Oct 16, 2025	53.11	54.20	51.72	52.83	52.10	-0.32%	477,474
Oct 15, 2025	51.90	54.92	50.38	53.00	52.26	4.21%	982,978
Oct 14, 2025	51.50	54.66	50.24	50.86	50.15	-4.24%	947,918
Oct 13, 2025	51.63	54.81	51.60	53.11	52.37	4.14%	584,915
Oct 10, 2025	52.00	53.48	49.75	51.00	50.29	-1.05%	954,721
Oct 9, 2025	45.70	52.00	45.55	51.54	50.82	17.46%	1,816,629