Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	78.80	80.84	75.22	75.65	75.65	-3.30%	294,007
Oct 31, 2024	77.47	79.62	76.24	78.23	78.23	0.26%	234,468
Oct 30, 2024	78.90	80.50	76.60	78.03	78.03	-1.18%	236,885
Oct 29, 2024	78.49	81.24	78.16	78.96	78.96	-0.19%	252,817
Oct 28, 2024	79.41	82.16	78.75	79.11	79.11	-0.38%	307,218
Oct 25, 2024	77.04	80.20	77.00	79.41	79.41	3.34%	311,681
Oct 24, 2024	71.41	77.48	71.26	76.84	76.84	8.30%	323,868
Oct 23, 2024	72.00	72.58	69.89	70.95	70.95	-2.03%	99,113
Oct 22, 2024	72.23	73.17	71.18	72.42	72.42	-0.59%	122,496
Oct 21, 2024	72.50	73.38	70.87	72.85	72.85	0.14%	133,660
Oct 18, 2024	71.20	73.08	70.06	72.75	72.75	2.18%	147,155
Oct 17, 2024	70.29	72.25	69.31	71.20	71.20	1.29%	146,481
Oct 16, 2024	74.64	75.74	70.26	70.29	70.29	-6.24%	294,057
Oct 15, 2024	74.20	75.89	73.17	74.97	74.97	1.06%	246,724
Oct 14, 2024	74.89	76.63	73.31	74.18	74.18	-0.87%	141,323
Oct 11, 2024	73.15	75.77	71.97	74.83	74.83	2.23%	208,505
Oct 10, 2024	70.70	73.84	69.60	73.20	73.20	3.48%	241,176
Oct 9, 2024	69.24	71.41	67.81	70.74	70.74	2.57%	215,194
Oct 8, 2024	65.35	68.99	65.26	68.97	68.97	5.20%	254,919
Oct 7, 2024	67.57	67.57	64.86	65.56	65.56	-3.52%	122,001
Oct 4, 2024	68.31	68.91	67.09	67.95	67.95	1.07%	245,454
Oct 3, 2024	64.57	67.41	64.50	67.23	67.23	3.43%	178,071
Oct 2, 2024	65.04	65.24	63.41	65.00	65.00	-0.43%	175,860
Oct 1, 2024	63.17	65.45	62.12	65.28	65.28	2.80%	268,065
Sep 30, 2024	66.32	66.32	62.70	63.50	63.50	-4.43%	254,212
Sep 27, 2024	65.28	66.80	64.71	66.44	66.44	1.53%	156,636
Sep 26, 2024	67.25	68.19	64.89	65.44	65.44	-1.95%	259,711
Sep 25, 2024	69.19	69.29	66.68	66.74	66.74	-3.55%	436,593
Sep 24, 2024	71.79	72.05	69.11	69.20	69.20	-3.55%	352,639
Sep 23, 2024	73.45	74.81	70.82	71.75	71.75	-3.12%	233,507
Sep 20, 2024	73.81	75.28	72.70	74.06	74.06	-1.03%	398,072
Sep 19, 2024	72.43	76.08	72.30	74.83	74.83	5.60%	445,782
Sep 18, 2024	70.05	72.00	68.62	70.86	70.86	1.88%	367,152
Sep 17, 2024	67.66	69.93	65.68	69.55	69.55	3.44%	308,038
Sep 16, 2024	67.90	70.48	67.01	67.24	67.24	-0.77%	325,564
Sep 13, 2024	65.71	67.76	65.57	67.76	67.76	3.45%	251,098
Sep 12, 2024	64.20	65.98	63.72	65.50	65.50	2.34%	248,986
Sep 11, 2024	61.29	65.40	61.22	64.00	64.00	4.05%	249,563
Sep 10, 2024	63.80	63.80	60.01	61.51	61.51	-3.65%	273,158
Sep 9, 2024	61.93	64.20	61.93	63.84	63.84	2.85%	247,635
Sep 6, 2024	62.50	63.58	60.61	62.07	62.07	-2.10%	257,047
Sep 5, 2024	65.00	65.99	62.62	63.40	63.40	-1.69%	325,055
Sep 4, 2024	60.15	64.64	59.65	64.49	64.49	6.42%	514,830
Sep 3, 2024	58.48	61.76	57.67	60.60	60.60	3.11%	527,253
Aug 30, 2024	57.67	61.17	57.36	58.77	58.77	5.44%	726,091
Aug 29, 2024	52.46	56.50	52.33	55.74	55.74	6.11%	238,619
Aug 28, 2024	52.59	52.85	51.40	52.53	52.53	-0.42%	191,026
Aug 27, 2024	52.52	54.13	52.01	52.75	52.75	0.04%	230,424
Aug 26, 2024	53.56	54.58	51.71	52.73	52.73	-1.53%	314,159
Aug 23, 2024	51.18	54.47	50.71	53.55	53.55	1.98%	495,808
Aug 22, 2024	55.96	56.29	52.50	52.51	52.51	-6.27%	440,192
Aug 21, 2024	57.16	57.88	55.65	56.02	56.02	-2.88%	221,187
Aug 20, 2024	57.90	58.88	56.69	57.68	57.68	-0.14%	209,615
Aug 19, 2024	56.56	58.24	56.56	57.76	57.76	2.07%	229,030
Aug 16, 2024	57.80	58.75	56.51	56.59	56.59	-4.54%	305,481
Aug 15, 2024	59.16	60.51	58.64	59.28	57.46	1.56%	356,936
Aug 14, 2024	57.11	60.50	56.83	58.37	56.57	2.71%	546,962
Aug 13, 2024	55.30	56.83	54.69	56.83	55.08	3.91%	323,635
Aug 12, 2024	53.31	55.20	53.05	54.69	53.01	3.42%	329,818
Aug 9, 2024	51.94	53.28	51.52	52.88	51.25	2.74%	251,062
Aug 8, 2024	48.93	52.26	48.40	51.47	49.89	8.98%	434,335
Aug 7, 2024	48.81	49.40	47.01	47.23	45.78	-1.60%	332,768
Aug 6, 2024	46.74	49.25	46.35	48.00	46.52	3.14%	206,364
Aug 5, 2024	43.35	47.24	42.23	46.54	45.11	-1.48%	432,707
Aug 2, 2024	50.02	50.26	47.04	47.24	45.79	-8.50%	252,030
Aug 1, 2024	52.95	54.05	50.64	51.63	50.04	-2.25%	148,869
Jul 31, 2024	51.53	54.21	51.15	52.82	51.19	4.26%	195,122
Jul 30, 2024	50.75	52.00	50.02	50.66	49.10	-0.30%	198,423
Jul 29, 2024	52.02	52.33	50.42	50.81	49.25	-2.06%	177,355
Jul 26, 2024	51.56	52.25	51.27	51.88	50.28	2.05%	87,798
Jul 25, 2024	52.24	52.98	50.72	50.84	49.28	-2.53%	202,377
Jul 24, 2024	54.60	55.34	52.16	52.16	50.55	-5.09%	166,051
Jul 23, 2024	53.14	54.99	52.29	54.96	53.27	3.48%	103,587
Jul 22, 2024	53.07	53.57	52.42	53.11	51.48	-3.10%	196,422
Jul 19, 2024	52.75	56.83	52.75	54.81	51.43	4.06%	187,224
Jul 18, 2024	52.86	53.67	51.52	52.67	49.43	0.50%	168,241
Jul 17, 2024	53.79	55.33	52.05	52.41	49.18	-3.25%	231,025
Jul 16, 2024	51.64	54.51	50.78	54.17	50.83	3.71%	435,600
Jul 15, 2024	54.00	54.70	52.07	52.23	49.01	-2.74%	199,595
Jul 12, 2024	54.75	54.75	53.02	53.70	50.39	-1.83%	134,043
Jul 11, 2024	56.20	56.43	54.64	54.70	51.33	-2.39%	247,991
Jul 10, 2024	55.49	57.42	53.35	56.04	52.59	0.99%	214,249
Jul 9, 2024	55.29	56.95	55.29	55.49	52.07	0.54%	75,035
Jul 8, 2024	54.41	55.51	53.58	55.19	51.79	1.86%	286,739
Jul 5, 2024	55.64	56.40	54.00	54.18	50.84	-2.55%	286,451
Jul 3, 2024	54.92	56.13	54.55	55.60	52.17	1.44%	153,434
Jul 2, 2024	52.38	54.96	52.07	54.81	51.43	3.43%	281,532
Jul 1, 2024	57.57	57.57	52.78	52.99	49.73	-7.57%	447,440
Jun 28, 2024	58.18	58.50	56.15	57.33	53.80	-0.98%	318,287
Jun 27, 2024	57.19	58.50	56.01	57.90	54.33	1.70%	238,193
Jun 26, 2024	58.22	59.01	56.75	56.93	53.42	-2.60%	222,272
Jun 25, 2024	58.39	59.48	57.52	58.45	54.85	1.21%	233,106
Jun 24, 2024	57.80	59.04	55.96	57.75	54.19	0.42%	308,725
Jun 21, 2024	58.01	58.50	56.01	57.51	53.97	-2.19%	347,728
Jun 20, 2024	63.12	63.37	57.45	58.80	55.18	-6.92%	642,204
Jun 18, 2024	61.86	64.00	61.53	63.17	59.28	1.82%	428,585
Jun 17, 2024	61.81	64.19	60.63	62.04	58.22	-2.25%	337,837
Jun 14, 2024	61.01	64.31	61.01	63.47	57.92	0.75%	432,861
Jun 13, 2024	64.50	65.40	60.38	63.00	57.49	5.56%	899,548
Jun 12, 2024	59.04	61.75	56.21	59.68	54.46	4.67%	581,547