Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	69.54	71.73	69.16	70.05	70.05	1.14%	228,036
Mar 27, 2026	70.94	74.00	69.25	69.26	69.26	-3.17%	230,811
Mar 26, 2026	70.68	72.91	69.64	71.53	71.53	-0.35%	313,040
Mar 25, 2026	72.61	75.03	69.13	71.78	71.78	1.83%	546,397
Mar 24, 2026	69.36	71.73	69.36	70.49	70.49	0.23%	246,703
Mar 23, 2026	68.81	73.12	68.57	70.33	70.33	3.90%	439,895
Mar 20, 2026	67.89	70.66	66.73	67.69	67.69	-2.07%	448,625
Mar 19, 2026	65.01	69.74	65.00	69.12	68.72	4.24%	368,264
Mar 18, 2026	66.48	68.47	65.78	66.31	65.93	-0.76%	302,514
Mar 17, 2026	66.29	68.75	65.71	66.82	66.43	1.78%	468,199
Mar 16, 2026	67.83	68.75	65.03	65.65	65.27	-1.49%	533,096
Mar 13, 2026	70.66	71.96	66.63	66.64	66.25	-5.02%	393,440
Mar 12, 2026	73.09	74.68	69.65	70.16	69.75	-6.10%	485,679
Mar 11, 2026	73.10	76.48	73.10	74.72	74.29	1.91%	406,238
Mar 10, 2026	71.25	76.35	70.80	73.32	72.90	2.93%	499,632
Mar 9, 2026	68.97	71.77	68.39	71.23	70.82	1.18%	386,126
Mar 6, 2026	71.43	72.65	69.80	70.40	69.99	-4.89%	523,383
Mar 5, 2026	73.21	74.95	71.25	74.02	73.59	-0.32%	312,313
Mar 4, 2026	75.09	77.28	72.29	74.26	73.83	0.60%	314,414
Mar 3, 2026	72.20	75.31	70.00	73.82	73.39	-3.83%	471,362
Mar 2, 2026	75.03	78.16	74.58	76.76	76.32	-0.54%	597,262
Feb 27, 2026	80.25	81.80	75.72	77.18	76.73	-5.84%	653,114
Feb 26, 2026	88.00	91.48	81.05	81.97	81.49	-8.29%	888,998
Feb 25, 2026	91.90	92.40	88.40	89.38	88.86	-1.05%	154,063
Feb 24, 2026	88.00	91.36	88.00	90.33	89.81	2.74%	352,629
Feb 23, 2026	92.05	92.05	87.26	87.92	87.41	-4.70%	464,007
Feb 20, 2026	92.07	92.64	89.00	92.26	91.73	1.28%	243,573
Feb 19, 2026	83.73	92.50	83.73	91.09	90.56	6.96%	345,049
Feb 18, 2026	85.60	86.95	83.48	85.16	84.29	0.22%	277,505
Feb 17, 2026	86.33	86.33	82.85	84.97	84.10	-1.87%	220,927
Feb 13, 2026	87.03	88.58	85.47	86.59	85.70	-0.17%	379,837
Feb 12, 2026	94.50	95.60	86.28	86.74	85.85	-8.00%	290,806
Feb 11, 2026	97.01	97.01	93.16	94.28	93.31	-1.17%	127,433
Feb 10, 2026	93.75	96.77	91.00	95.40	94.42	2.21%	347,750
Feb 9, 2026	92.15	94.05	89.69	93.34	92.38	0.47%	295,040
Feb 6, 2026	90.02	93.56	90.02	92.90	91.95	4.89%	174,741
Feb 5, 2026	93.55	94.20	88.15	88.57	87.66	-7.20%	315,727
Feb 4, 2026	98.28	98.72	91.48	95.44	94.46	-3.38%	313,442
Feb 3, 2026	100.90	101.71	95.88	98.78	97.77	-0.75%	227,362
Feb 2, 2026	100.34	103.55	98.15	99.53	98.51	-2.33%	259,962
Jan 30, 2026	102.19	104.11	100.02	101.90	100.85	-1.02%	165,551
Jan 29, 2026	103.90	104.31	100.00	102.95	101.89	-0.92%	213,626
Jan 28, 2026	106.00	106.15	101.77	103.91	102.84	-0.75%	261,976
Jan 27, 2026	99.60	104.70	99.60	104.70	103.63	6.53%	343,431
Jan 26, 2026	96.63	101.40	95.87	98.28	97.27	1.71%	272,916
Jan 23, 2026	98.52	98.65	96.10	96.63	95.64	-1.36%	239,428
Jan 22, 2026	98.71	100.00	96.83	97.96	96.96	-0.04%	228,525
Jan 21, 2026	91.51	98.89	91.51	98.00	96.64	7.81%	370,945
Jan 20, 2026	90.00	94.02	89.98	90.90	89.64	-1.91%	206,421
Jan 16, 2026	90.00	94.15	90.00	92.67	91.39	2.88%	261,646