Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
67.85
+3.30 (5.11%)
Oct 5, 2026, 11:34 AM EDT - Market open
Banco Macro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 67.12 | 69.50 | 67.12 | 67.99 | - | 5.32% | 56,457 |
| Oct 2, 2026 | 65.43 | 65.69 | 63.98 | 64.55 | 64.55 | -1.21% | 299,202 |
| Oct 1, 2026 | 66.20 | 66.85 | 62.78 | 65.34 | 65.34 | -2.38% | 698,845 |
| Sep 30, 2026 | 66.15 | 67.95 | 65.25 | 66.93 | 66.93 | 1.33% | 426,250 |
| Sep 29, 2026 | 65.25 | 67.85 | 65.01 | 66.05 | 66.05 | 0.02% | 617,208 |
| Sep 28, 2026 | 68.08 | 68.08 | 65.64 | 66.04 | 66.04 | -4.10% | 302,774 |
| Sep 25, 2026 | 71.43 | 71.43 | 68.43 | 68.86 | 68.86 | -3.01% | 330,660 |
| Sep 24, 2026 | 71.69 | 72.95 | 70.51 | 71.00 | 71.00 | -1.39% | 233,601 |
| Sep 23, 2026 | 73.44 | 75.59 | 72.00 | 72.00 | 72.00 | -3.49% | 262,213 |
| Sep 22, 2026 | 75.10 | 75.59 | 72.94 | 74.60 | 74.60 | -0.81% | 308,521 |
| Sep 21, 2026 | 76.23 | 76.47 | 74.63 | 75.21 | 75.21 | 0.20% | 132,920 |
| Sep 18, 2026 | 76.11 | 76.86 | 74.25 | 75.06 | 75.06 | -2.23% | 179,933 |
| Sep 17, 2026 | 77.27 | 78.37 | 76.28 | 76.77 | 76.77 | 0.81% | 150,652 |
| Sep 16, 2026 | 75.74 | 77.67 | 75.23 | 76.15 | 76.15 | 0.17% | 131,119 |
| Sep 15, 2026 | 76.41 | 77.06 | 75.16 | 76.02 | 76.02 | -1.30% | 141,076 |
| Sep 14, 2026 | 77.04 | 78.28 | 76.47 | 77.02 | 77.02 | -1.03% | 150,279 |
| Sep 11, 2026 | 79.71 | 79.71 | 76.89 | 77.82 | 77.82 | -1.28% | 196,653 |
| Sep 10, 2026 | 78.53 | 80.71 | 77.47 | 78.83 | 78.83 | -0.43% | 188,811 |
| Sep 9, 2026 | 77.79 | 79.44 | 76.40 | 79.17 | 79.17 | 1.11% | 207,309 |
| Sep 8, 2026 | 79.51 | 79.60 | 77.11 | 78.30 | 78.30 | -0.34% | 293,236 |
| Sep 4, 2026 | 79.16 | 80.27 | 77.53 | 78.57 | 78.57 | -0.77% | 289,232 |
| Sep 3, 2026 | 79.31 | 80.77 | 77.52 | 79.18 | 79.18 | 0.14% | 256,601 |
| Sep 2, 2026 | 78.78 | 79.62 | 77.71 | 79.07 | 79.07 | 0.84% | 447,262 |
| Sep 1, 2026 | 78.00 | 80.70 | 77.27 | 78.41 | 78.41 | -0.34% | 340,320 |
| Aug 31, 2026 | 76.40 | 79.69 | 76.03 | 78.68 | 78.68 | 3.46% | 300,509 |
| Aug 28, 2026 | 77.91 | 77.93 | 75.16 | 76.05 | 76.05 | -1.07% | 371,211 |
| Aug 27, 2026 | 77.93 | 78.70 | 76.02 | 76.87 | 76.87 | -1.51% | 225,932 |
| Aug 26, 2026 | 78.02 | 79.24 | 77.14 | 78.05 | 78.05 | 0.36% | 308,413 |
| Aug 25, 2026 | 77.70 | 78.27 | 75.49 | 77.77 | 77.77 | 1.46% | 255,003 |
| Aug 24, 2026 | 72.11 | 77.37 | 72.11 | 76.65 | 76.65 | 5.23% | 469,197 |
| Aug 21, 2026 | 74.39 | 75.75 | 72.41 | 72.84 | 72.84 | -0.04% | 530,206 |
| Aug 20, 2026 | 75.27 | 76.15 | 71.27 | 72.87 | 72.87 | -3.12% | 793,350 |
| Aug 19, 2026 | 76.45 | 77.48 | 73.96 | 75.22 | 75.22 | -1.13% | 300,890 |
| Aug 18, 2026 | 77.78 | 79.25 | 74.89 | 76.08 | 76.08 | -3.49% | 395,664 |
| Aug 17, 2026 | 78.45 | 80.65 | 77.51 | 78.83 | 78.83 | 1.57% | 255,289 |
| Aug 14, 2026 | 80.13 | 80.14 | 77.39 | 77.61 | 77.61 | -3.51% | 219,361 |
| Aug 13, 2026 | 80.00 | 81.97 | 78.28 | 80.43 | 80.43 | 0.79% | 236,920 |
| Aug 12, 2026 | 82.00 | 82.00 | 79.01 | 79.80 | 79.80 | -0.75% | 314,292 |
| Aug 11, 2026 | 84.36 | 87.56 | 79.69 | 80.40 | 80.40 | -4.50% | 340,333 |
| Aug 10, 2026 | 83.50 | 84.74 | 82.01 | 84.19 | 84.19 | 0.65% | 308,321 |
| Aug 7, 2026 | 87.97 | 88.24 | 82.51 | 83.65 | 83.65 | -2.96% | 424,831 |
| Aug 6, 2026 | 88.55 | 89.45 | 85.88 | 86.20 | 86.20 | -3.76% | 341,706 |
| Aug 5, 2026 | 91.85 | 93.98 | 89.00 | 89.57 | 89.57 | -1.99% | 256,934 |
| Aug 4, 2026 | 94.27 | 95.54 | 90.50 | 91.39 | 91.39 | -1.48% | 201,213 |
| Aug 3, 2026 | 91.90 | 93.84 | 91.78 | 92.76 | 92.76 | 0.94% | 226,592 |
| Jul 31, 2026 | 95.91 | 95.99 | 90.65 | 91.90 | 91.90 | -2.47% | 176,365 |
| Jul 30, 2026 | 91.19 | 94.78 | 90.77 | 94.23 | 94.23 | 3.78% | 307,130 |
| Jul 29, 2026 | 90.00 | 92.87 | 89.00 | 90.80 | 90.80 | -0.03% | 142,970 |
| Jul 28, 2026 | 90.52 | 91.57 | 88.14 | 90.83 | 90.83 | -1.48% | 222,616 |
| Jul 27, 2026 | 90.49 | 92.59 | 89.86 | 92.19 | 92.19 | 3.46% | 179,155 |