Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	73.32	73.70	70.83	71.04	71.04	-3.15%	272,885
Jun 24, 2025	70.32	74.56	69.71	73.35	73.35	6.21%	434,451
Jun 23, 2025	69.51	71.20	68.36	69.06	69.06	-1.92%	255,736
Jun 20, 2025	72.80	72.85	70.20	70.41	70.41	-3.26%	285,622
Jun 18, 2025	73.04	74.27	72.40	72.78	72.78	-0.21%	195,791
Jun 17, 2025	73.01	73.77	71.06	72.93	72.93	-0.63%	239,114
Jun 16, 2025	74.17	75.01	73.39	73.39	73.39	-1.08%	166,835
Jun 13, 2025	76.27	77.43	73.67	74.19	74.19	-4.81%	353,395
Jun 12, 2025	76.70	78.96	76.10	77.94	77.94	1.50%	198,866
Jun 11, 2025	78.20	78.31	74.59	76.79	76.79	-2.08%	392,671
Jun 10, 2025	76.20	79.73	75.63	78.42	78.42	3.42%	750,837
Jun 9, 2025	77.06	77.06	74.71	75.83	75.83	-0.88%	288,944
Jun 6, 2025	76.77	77.57	74.54	76.50	76.50	0.68%	396,933
Jun 5, 2025	76.45	77.13	74.78	75.98	75.98	0.04%	369,972
Jun 4, 2025	81.57	82.39	75.83	75.95	75.95	-7.33%	809,596
Jun 3, 2025	81.73	83.50	80.06	81.96	81.96	-0.44%	256,521
Jun 2, 2025	84.50	84.90	81.49	82.32	82.32	-2.59%	340,652
May 30, 2025	84.61	85.02	82.36	84.51	84.51	-0.21%	380,271
May 29, 2025	90.00	91.39	84.60	84.69	84.69	-5.66%	347,644
May 28, 2025	90.89	91.75	85.71	89.77	89.77	-2.37%	387,061
May 27, 2025	95.10	95.24	91.70	91.95	91.95	-2.51%	211,337
May 23, 2025	91.07	94.91	90.60	94.32	94.32	1.42%	194,161
May 22, 2025	92.02	95.15	91.47	93.00	93.00	0.06%	265,434
May 21, 2025	94.99	96.52	92.51	92.94	92.94	-2.47%	316,870
May 20, 2025	95.95	97.22	94.02	95.29	95.29	-1.29%	199,192
May 19, 2025	93.00	99.39	93.00	96.54	96.54	4.40%	534,893
May 16, 2025	92.20	93.31	89.91	92.47	92.47	0.37%	180,384
May 15, 2025	93.06	94.33	89.53	92.13	92.13	-2.40%	260,501
May 14, 2025	93.32	94.76	91.81	94.40	94.40	1.51%	296,946
May 13, 2025	92.65	95.74	92.16	93.00	93.00	0.36%	286,876
May 12, 2025	89.70	93.67	89.70	92.67	92.67	5.22%	484,514
May 9, 2025	87.43	90.76	87.43	88.07	88.07	1.29%	256,133
May 8, 2025	88.00	88.52	85.10	86.95	86.95	0.64%	219,351
May 7, 2025	86.57	87.66	85.07	86.40	86.40	0.17%	219,979
May 6, 2025	81.00	86.39	81.00	86.25	86.25	4.25%	370,911
May 5, 2025	83.08	85.98	81.48	82.73	82.73	-0.56%	297,070
May 2, 2025	86.30	86.98	83.04	83.20	83.20	-2.42%	225,853
May 1, 2025	88.70	90.91	85.04	85.26	85.26	-3.68%	340,301
Apr 30, 2025	88.91	90.15	86.93	88.52	88.52	-2.14%	408,910
Apr 29, 2025	90.90	91.75	89.77	90.46	90.46	-1.27%	235,991
Apr 28, 2025	93.40	95.41	90.62	91.62	91.62	-2.31%	305,351
Apr 25, 2025	92.85	94.30	92.32	93.79	93.79	1.01%	228,089
Apr 24, 2025	94.84	96.56	92.49	92.85	92.85	-2.15%	230,081
Apr 23, 2025	95.70	98.19	93.78	94.89	94.89	1.85%	354,518
Apr 22, 2025	89.92	95.24	89.89	93.17	93.17	4.84%	294,147
Apr 21, 2025	91.00	91.60	88.01	88.87	88.87	-2.67%	222,142
Apr 17, 2025	91.35	93.31	90.77	91.31	91.31	1.21%	270,558
Apr 16, 2025	87.36	91.40	86.89	90.22	90.22	1.78%	304,636
Apr 15, 2025	90.65	91.46	88.20	88.64	88.64	-2.59%	426,818
Apr 14, 2025	88.31	94.62	86.50	91.00	91.00	15.41%	1,400,831