Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	90.45	92.40	88.92	91.60	-	0.90%	57,325
May 29, 2026	88.08	91.82	87.57	90.78	90.78	3.39%	498,380
May 28, 2026	86.81	91.20	84.27	87.80	87.80	2.98%	587,500
May 27, 2026	80.27	87.77	80.19	85.26	85.26	6.79%	679,053
May 26, 2026	77.44	80.00	76.86	79.84	79.84	5.12%	395,062
May 22, 2026	78.60	79.50	75.44	75.95	75.95	-3.04%	165,550
May 21, 2026	71.83	78.80	71.83	78.33	78.33	8.63%	415,476
May 20, 2026	69.32	72.39	68.83	72.11	72.11	4.46%	296,843
May 19, 2026	71.69	72.50	68.26	69.03	69.03	-4.89%	208,766
May 18, 2026	70.39	72.67	69.27	72.58	72.58	3.29%	204,853
May 15, 2026	71.00	71.29	69.76	70.80	70.27	-1.37%	137,313
May 14, 2026	71.96	73.13	71.30	71.78	71.24	0.38%	108,239
May 13, 2026	72.92	74.43	71.02	71.51	70.97	-2.42%	187,275
May 12, 2026	74.21	74.22	71.98	73.28	72.73	-1.94%	183,367
May 11, 2026	73.50	76.01	72.63	74.73	74.17	1.70%	239,031
May 8, 2026	75.55	75.66	72.43	73.48	72.93	-1.84%	204,636
May 7, 2026	76.76	77.94	73.59	74.86	74.30	-2.74%	237,031
May 6, 2026	71.10	78.31	71.09	76.97	76.39	10.56%	644,036
May 5, 2026	71.50	72.20	68.70	69.62	69.10	0.36%	429,147
May 4, 2026	68.86	71.50	68.22	69.37	68.85	0.74%	388,263
May 1, 2026	72.63	72.63	67.71	68.86	68.34	-4.36%	544,475
Apr 30, 2026	74.14	75.26	71.15	72.00	71.46	-2.03%	409,504
Apr 29, 2026	75.17	75.50	72.37	73.49	72.94	-2.60%	321,380
Apr 28, 2026	74.12	76.00	72.64	75.45	74.88	1.79%	307,245
Apr 27, 2026	74.26	75.75	74.02	74.12	73.56	0.04%	309,082
Apr 24, 2026	74.48	76.06	73.22	74.09	73.53	-0.56%	157,965
Apr 23, 2026	76.92	78.18	73.65	74.51	73.95	-4.03%	443,623
Apr 22, 2026	81.13	81.61	77.64	77.64	77.06	-4.09%	351,692
Apr 21, 2026	82.81	83.50	80.47	80.95	80.34	-2.31%	258,523
Apr 20, 2026	80.63	82.92	80.06	82.86	82.24	1.57%	307,518
Apr 17, 2026	83.40	83.40	81.43	81.99	80.97	0.43%	528,674
Apr 16, 2026	82.62	83.73	80.36	81.64	80.62	-1.23%	197,815
Apr 15, 2026	81.73	82.72	80.44	82.66	81.63	1.29%	345,741
Apr 14, 2026	82.01	83.00	80.76	81.61	80.59	0.37%	172,848
Apr 13, 2026	79.60	83.08	79.49	81.31	80.30	1.51%	257,410
Apr 10, 2026	81.05	82.63	79.88	80.10	79.10	-0.37%	175,877
Apr 9, 2026	80.42	82.20	78.54	80.40	79.40	-0.51%	279,736
Apr 8, 2026	79.90	81.97	78.72	80.81	79.80	7.08%	460,074
Apr 7, 2026	76.07	76.75	73.57	75.47	74.53	-1.72%	248,384
Apr 6, 2026	77.46	79.40	75.78	76.79	75.83	-0.86%	115,770
Apr 2, 2026	75.57	78.46	73.06	77.46	76.49	-0.58%	157,509
Apr 1, 2026	78.77	79.50	76.05	77.91	76.94	0.70%	297,602
Mar 31, 2026	71.27	77.82	71.27	77.37	76.41	10.45%	436,347
Mar 30, 2026	69.54	71.73	69.16	70.05	69.18	1.14%	228,052
Mar 27, 2026	70.94	74.00	69.25	69.26	68.40	-3.17%	230,811
Mar 26, 2026	70.68	72.91	69.64	71.53	70.64	-0.35%	313,331
Mar 25, 2026	72.61	75.03	69.13	71.78	70.89	1.83%	546,399
Mar 24, 2026	69.36	71.73	69.36	70.49	69.61	0.23%	246,703
Mar 23, 2026	68.81	73.12	68.57	70.33	69.45	3.90%	440,752
Mar 20, 2026	67.89	70.66	66.73	67.69	66.85	-1.50%	448,625