Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	90.98	96.80	89.19	95.31	95.31	4.85%	339,940
Jan 7, 2026	89.99	93.01	87.37	90.90	90.90	1.54%	429,664
Jan 6, 2026	92.69	95.73	89.11	89.52	89.52	-3.22%	358,514
Jan 5, 2026	89.28	93.19	88.88	92.50	92.50	4.20%	291,316
Jan 2, 2026	90.76	91.29	86.44	88.77	88.77	-1.54%	178,443
Dec 31, 2025	89.68	90.92	88.46	90.16	90.16	0.41%	127,732
Dec 30, 2025	90.01	91.40	89.49	89.79	89.79	-0.60%	176,973
Dec 29, 2025	91.30	93.49	90.25	90.33	90.33	-1.15%	329,427
Dec 26, 2025	90.62	92.80	90.07	91.38	91.38	0.41%	136,801
Dec 24, 2025	90.32	91.83	90.14	91.01	91.01	0.82%	50,905
Dec 23, 2025	90.17	92.66	89.63	90.27	90.27	-0.63%	213,884
Dec 22, 2025	90.69	92.81	89.18	90.84	90.84	0.90%	177,089
Dec 19, 2025	92.68	93.50	89.59	90.03	90.03	-2.65%	300,889
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