Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
67.74
-6.87 (-9.21%)
At close: Apr 4, 2025, 4:00 PM
69.05
+1.31 (1.93%)
After-hours: Apr 4, 2025, 6:19 PM EDT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 71.73 | 71.73 | 64.03 | 67.74 | 67.74 | -9.21% | 636,261 |
| Apr 3, 2025 | 72.60 | 75.36 | 72.60 | 74.61 | 74.61 | -2.79% | 716,963 |
| Apr 2, 2025 | 75.61 | 77.26 | 75.61 | 76.75 | 76.75 | 0.08% | 122,060 |
| Apr 1, 2025 | 75.46 | 77.89 | 74.67 | 76.69 | 76.69 | 1.56% | 245,896 |
| Mar 31, 2025 | 76.28 | 76.63 | 73.05 | 75.51 | 75.51 | -3.66% | 307,982 |
| Mar 28, 2025 | 79.50 | 80.13 | 76.37 | 78.38 | 78.38 | -2.23% | 200,183 |
| Mar 27, 2025 | 83.61 | 85.88 | 80.08 | 80.17 | 80.17 | -3.20% | 332,089 |
| Mar 26, 2025 | 84.55 | 85.70 | 81.88 | 82.82 | 82.82 | -2.12% | 274,963 |
| Mar 25, 2025 | 82.63 | 87.16 | 81.75 | 84.61 | 84.61 | 4.20% | 311,540 |
| Mar 24, 2025 | 83.30 | 84.56 | 80.61 | 81.20 | 81.20 | -1.37% | 113,475 |
| Mar 21, 2025 | 78.93 | 82.99 | 78.61 | 82.33 | 82.33 | 3.05% | 275,695 |
| Mar 20, 2025 | 81.69 | 82.33 | 79.65 | 79.89 | 79.89 | -3.68% | 277,939 |
| Mar 19, 2025 | 78.96 | 83.56 | 78.76 | 82.94 | 82.94 | 6.40% | 208,942 |
| Mar 18, 2025 | 82.50 | 82.50 | 77.19 | 77.95 | 77.95 | -6.20% | 400,656 |
| Mar 17, 2025 | 85.51 | 86.21 | 82.62 | 83.10 | 83.10 | -2.50% | 178,873 |
| Mar 14, 2025 | 84.64 | 85.84 | 84.10 | 85.23 | 85.23 | 3.16% | 193,194 |
| Mar 13, 2025 | 85.84 | 85.84 | 82.13 | 82.62 | 82.62 | -2.82% | 182,682 |
| Mar 12, 2025 | 83.06 | 85.19 | 81.79 | 85.02 | 85.02 | 4.17% | 365,306 |
| Mar 11, 2025 | 80.53 | 82.97 | 78.68 | 81.62 | 81.62 | 1.77% | 278,681 |
| Mar 10, 2025 | 82.48 | 83.85 | 78.63 | 80.20 | 80.20 | -5.92% | 392,431 |
| Mar 7, 2025 | 83.99 | 85.40 | 80.38 | 85.25 | 85.25 | 3.11% | 269,825 |
| Mar 6, 2025 | 84.40 | 85.98 | 82.06 | 82.68 | 82.68 | -3.61% | 299,066 |
| Mar 5, 2025 | 83.15 | 85.93 | 81.15 | 85.78 | 85.78 | 4.80% | 283,825 |
| Mar 4, 2025 | 82.01 | 84.05 | 78.38 | 81.85 | 81.85 | -0.72% | 202,323 |
| Mar 3, 2025 | 85.00 | 88.91 | 81.00 | 82.44 | 82.44 | -1.61% | 442,687 |
| Feb 28, 2025 | 80.30 | 83.79 | 79.01 | 83.79 | 83.79 | 4.35% | 455,505 |
| Feb 27, 2025 | 86.45 | 87.45 | 80.00 | 80.30 | 80.30 | -8.68% | 722,352 |
| Feb 26, 2025 | 86.28 | 89.28 | 85.79 | 87.93 | 87.93 | 1.68% | 269,441 |
| Feb 25, 2025 | 87.96 | 88.44 | 83.20 | 86.48 | 86.48 | -1.73% | 352,197 |
| Feb 24, 2025 | 90.43 | 91.83 | 86.01 | 88.00 | 88.00 | -1.86% | 335,491 |
| Feb 21, 2025 | 94.60 | 95.99 | 89.50 | 89.67 | 89.67 | -4.35% | 315,734 |
| Feb 20, 2025 | 91.23 | 94.40 | 89.42 | 93.75 | 93.75 | 3.24% | 327,462 |
| Feb 19, 2025 | 92.05 | 93.95 | 90.47 | 90.81 | 90.81 | -1.99% | 368,043 |
| Feb 18, 2025 | 88.84 | 94.70 | 88.45 | 92.65 | 92.65 | 0.52% | 549,172 |
| Feb 14, 2025 | 92.09 | 92.71 | 89.86 | 92.17 | 92.17 | -0.02% | 263,496 |
| Feb 13, 2025 | 91.38 | 93.00 | 89.21 | 92.19 | 92.19 | 1.58% | 270,463 |
| Feb 12, 2025 | 88.10 | 93.03 | 87.20 | 90.76 | 90.76 | 1.46% | 295,068 |
| Feb 11, 2025 | 94.06 | 94.22 | 88.26 | 89.45 | 89.45 | -6.24% | 461,566 |
| Feb 10, 2025 | 93.92 | 98.24 | 93.92 | 95.40 | 95.40 | 2.23% | 339,494 |
| Feb 7, 2025 | 98.61 | 99.95 | 93.00 | 93.32 | 93.32 | -5.90% | 259,502 |
| Feb 6, 2025 | 93.84 | 99.99 | 93.64 | 99.17 | 99.17 | 7.03% | 321,541 |
| Feb 5, 2025 | 96.24 | 96.45 | 91.59 | 92.66 | 92.66 | -3.72% | 310,254 |
| Feb 4, 2025 | 96.02 | 99.39 | 95.99 | 96.24 | 96.24 | 0.37% | 204,014 |
| Feb 3, 2025 | 96.68 | 97.96 | 93.92 | 95.89 | 95.89 | -3.58% | 317,121 |
| Jan 31, 2025 | 102.47 | 102.60 | 99.00 | 99.45 | 99.45 | -2.13% | 226,884 |
| Jan 30, 2025 | 104.00 | 104.00 | 100.73 | 101.61 | 101.61 | -0.29% | 283,065 |
| Jan 29, 2025 | 97.81 | 101.92 | 96.54 | 101.91 | 101.91 | 4.15% | 363,734 |
| Jan 28, 2025 | 98.63 | 98.94 | 91.27 | 97.85 | 97.85 | 0.17% | 625,650 |
| Jan 27, 2025 | 101.00 | 101.85 | 96.17 | 97.68 | 97.68 | -6.40% | 356,156 |
| Jan 24, 2025 | 105.26 | 107.67 | 100.60 | 104.36 | 104.36 | -0.91% | 314,897 |