Skip to main content
Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
99.45
-2.16 (-2.13%)
Jan 31, 2025, 4:00 PM EST - Market closed

Banco Macro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025102.47102.6099.0099.4599.45-2.13%226,884
Jan 30, 2025104.00104.00100.73101.61101.61-0.29%283,065
Jan 29, 202597.81101.9296.54101.91101.914.15%363,734
Jan 28, 202598.6398.9491.2797.8597.850.17%625,650
Jan 27, 2025101.00101.8596.1797.6897.68-6.40%356,156
Jan 24, 2025105.26107.67100.60104.36104.36-0.91%314,897
Jan 23, 2025108.43108.43105.00105.32105.32-3.16%251,988
Jan 22, 2025109.03110.32105.25108.76108.76-0.48%308,635
Jan 21, 2025103.39109.31100.40109.29109.294.63%685,882
Jan 17, 2025112.21112.21102.10104.45104.45-6.43%564,347
Jan 16, 2025115.01115.01110.58111.63111.63-3.02%361,301
Jan 15, 2025117.86118.17113.67115.11115.110.45%314,880
Jan 14, 2025109.30116.64108.07114.59114.597.09%380,905
Jan 13, 2025112.50112.50105.14107.00107.00-6.01%368,964
Jan 10, 2025116.18116.41111.08113.84113.840.73%421,856
Jan 8, 2025115.00116.92112.23113.02113.02-2.44%267,328
Jan 7, 2025115.55118.38111.78115.85115.851.77%418,456
Jan 6, 2025115.15118.42113.56113.84113.842.78%488,153
Jan 3, 2025111.91112.00106.84110.76110.761.46%360,225
Jan 2, 202597.20110.0096.50109.17109.1712.83%433,634
Dec 31, 202497.7998.9896.2296.7696.76-0.58%121,603
Dec 30, 202499.3699.8695.5697.3297.32-2.90%206,006
Dec 27, 2024101.74102.1699.10100.23100.23-1.17%137,283
Dec 26, 202499.90103.0199.40101.42101.421.38%168,060
Dec 24, 202498.14100.0498.14100.04100.042.35%81,632
Dec 23, 202497.7098.2294.0097.7497.741.08%301,117
Dec 20, 202495.2198.2192.6296.7096.701.53%264,964
Dec 19, 202498.95101.9994.7395.2495.24-2.27%423,306
Dec 18, 2024107.01109.3696.1097.4597.45-8.29%494,807
Dec 17, 2024106.81108.91104.00106.26106.26-0.53%501,937
Dec 16, 202496.24107.9896.24106.83106.8314.90%956,474
Dec 13, 202490.0493.6589.5792.9892.983.80%255,219
Dec 12, 202490.4091.7388.6189.5889.58-1.20%422,297
Dec 11, 202484.4190.7883.2590.6790.677.74%479,034
Dec 10, 202486.0987.9883.1284.1684.16-2.06%251,606
Dec 9, 202486.3289.0084.2585.9385.93-0.80%254,960
Dec 6, 202485.3386.8183.6186.6286.620.81%227,809
Dec 5, 202483.1085.9281.9485.9285.923.61%291,932
Dec 4, 202486.2486.2481.7382.9382.93-1.94%312,990
Dec 3, 202487.7089.0784.5584.5784.57-3.55%267,413
Dec 2, 202484.9389.4584.9387.6887.683.27%398,423
Nov 29, 202481.8085.5779.3684.9084.903.49%462,658
Nov 27, 202483.6484.6980.6082.0482.04-2.10%289,057
Nov 26, 202480.1885.9380.1083.8083.803.76%358,287
Nov 25, 202481.7082.8378.7380.7680.76-0.19%319,125
Nov 22, 202480.0083.4077.7080.9180.911.12%427,571
Nov 21, 202482.4082.7678.8580.0180.01-2.19%359,902
Nov 20, 202481.2081.9078.7381.8081.801.18%354,188
Nov 19, 202484.0084.0080.1480.8580.85-4.23%316,585
Nov 18, 202481.0086.1280.7484.4284.425.47%386,381
Nov 15, 202478.8381.2978.1680.0480.041.27%420,008
Nov 14, 202480.3080.5876.6079.0479.04-0.64%238,693
Nov 13, 202480.0781.0078.5079.5579.55-0.29%257,856
Nov 12, 202479.0180.3576.8279.7879.780.83%222,273
Nov 11, 202479.9179.9176.4279.1279.12-0.14%163,462
Nov 8, 202481.6682.9777.6079.2379.23-3.00%293,084
Nov 7, 202482.0483.5081.1881.6881.68-0.60%246,609
Nov 6, 202476.2183.6976.2182.1782.178.94%487,174
Nov 5, 202475.0577.2173.0775.4375.430.45%286,209
Nov 4, 202475.1377.4574.8575.0975.09-0.74%244,117
Nov 1, 202478.8080.8475.2275.6575.65-3.30%294,007
Oct 31, 202477.4779.6276.2478.2378.230.26%234,468
Oct 30, 202478.9080.5076.6078.0378.03-1.18%236,885
Oct 29, 202478.4981.2478.1678.9678.96-0.19%252,817
Oct 28, 202479.4182.1678.7579.1179.11-0.38%307,218
Oct 25, 202477.0480.2077.0079.4179.413.34%311,681
Oct 24, 202471.4177.4871.2676.8476.848.30%323,868
Oct 23, 202472.0072.5869.8970.9570.95-2.03%99,113
Oct 22, 202472.2373.1771.1872.4272.42-0.59%122,496
Oct 21, 202472.5073.3870.8772.8572.850.14%133,660
Oct 18, 202471.2073.0870.0672.7572.752.18%147,155
Oct 17, 202470.2972.2569.3171.2071.201.29%146,481
Oct 16, 202474.6475.7470.2670.2970.29-6.24%294,057
Oct 15, 202474.2075.8973.1774.9774.971.06%246,724
Oct 14, 202474.8976.6373.3174.1874.18-0.87%141,323
Oct 11, 202473.1575.7771.9774.8374.832.23%208,505
Oct 10, 202470.7073.8469.6073.2073.203.48%241,176
Oct 9, 202469.2471.4167.8170.7470.742.57%215,194
Oct 8, 202465.3568.9965.2668.9768.975.20%254,919
Oct 7, 202467.5767.5764.8665.5665.56-3.52%122,001
Oct 4, 202468.3168.9167.0967.9567.951.07%245,454
Oct 3, 202464.5767.4164.5067.2367.233.43%178,071
Oct 2, 202465.0465.2463.4165.0065.00-0.43%175,860
Oct 1, 202463.1765.4562.1265.2865.282.80%268,065
Sep 30, 202466.3266.3262.7063.5063.50-4.43%254,212
Sep 27, 202465.2866.8064.7166.4466.441.53%156,636
Sep 26, 202467.2568.1964.8965.4465.44-1.95%259,711
Sep 25, 202469.1969.2966.6866.7466.74-3.55%436,593
Sep 24, 202471.7972.0569.1169.2069.20-3.55%352,639
Sep 23, 202473.4574.8170.8271.7571.75-3.12%233,507
Sep 20, 202473.8175.2872.7074.0674.06-1.03%398,072
Sep 19, 202472.4376.0872.3074.8374.835.60%445,782
Sep 18, 202470.0572.0068.6270.8670.861.88%367,152
Sep 17, 202467.6669.9365.6869.5569.553.44%308,038
Sep 16, 202467.9070.4867.0167.2467.24-0.77%325,564
Sep 13, 202465.7167.7665.5767.7667.763.45%251,098
Sep 12, 202464.2065.9863.7265.5065.502.34%248,986
Sep 11, 202461.2965.4061.2264.0064.004.05%249,563
Sep 10, 202463.8063.8060.0161.5161.51-3.65%273,158
Sep 9, 202461.9364.2061.9363.8463.842.85%247,635