Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	73.50	76.01	72.63	74.73	74.73	1.70%	238,446
May 8, 2026	75.55	75.66	72.43	73.48	73.48	-1.84%	203,531
May 7, 2026	76.76	77.94	73.59	74.86	74.86	-2.74%	236,998
May 6, 2026	71.10	78.31	71.09	76.97	76.97	10.56%	640,867
May 5, 2026	71.50	72.20	68.70	69.62	69.62	0.36%	425,105
May 4, 2026	68.86	71.50	68.22	69.37	69.37	0.74%	377,783
May 1, 2026	72.63	72.63	67.71	68.86	68.86	-4.36%	543,444
Apr 30, 2026	74.14	75.26	71.15	72.00	72.00	-2.03%	409,315
Apr 29, 2026	75.17	75.50	72.37	73.49	73.49	-2.60%	321,380
Apr 28, 2026	74.12	76.00	72.64	75.45	75.45	1.79%	307,244
Apr 27, 2026	74.26	75.75	74.02	74.12	74.12	0.04%	308,948
Apr 24, 2026	74.48	76.06	73.22	74.09	74.09	-0.56%	157,965
Apr 23, 2026	76.92	78.18	73.65	74.51	74.51	-4.03%	443,620
Apr 22, 2026	81.13	81.61	77.64	77.64	77.64	-4.09%	351,521
Apr 21, 2026	82.81	83.50	80.47	80.95	80.95	-2.31%	257,908
Apr 20, 2026	80.63	82.92	80.06	82.86	82.86	1.06%	307,006
Apr 17, 2026	83.40	83.40	81.43	81.99	81.58	0.43%	528,674
Apr 16, 2026	82.62	83.73	80.36	81.64	81.23	-1.23%	197,815
Apr 15, 2026	81.73	82.72	80.44	82.66	82.25	1.29%	345,741
Apr 14, 2026	82.01	83.00	80.76	81.61	81.20	0.37%	172,848
Apr 13, 2026	79.60	83.08	79.49	81.31	80.91	1.51%	257,410
Apr 10, 2026	81.05	82.63	79.88	80.10	79.70	-0.37%	175,877
Apr 9, 2026	80.42	82.20	78.54	80.40	80.00	-0.51%	279,736
Apr 8, 2026	79.90	81.97	78.72	80.81	80.41	7.08%	460,074
Apr 7, 2026	76.07	76.75	73.57	75.47	75.10	-1.72%	248,384
Apr 6, 2026	77.46	79.40	75.78	76.79	76.41	-0.86%	115,770
Apr 2, 2026	75.57	78.46	73.06	77.46	77.08	-0.58%	157,509
Apr 1, 2026	78.77	79.50	76.05	77.91	77.52	0.70%	297,602
Mar 31, 2026	71.27	77.82	71.27	77.37	76.99	10.45%	436,347
Mar 30, 2026	69.54	71.73	69.16	70.05	69.70	1.14%	228,052
Mar 27, 2026	70.94	74.00	69.25	69.26	68.92	-3.17%	230,811
Mar 26, 2026	70.68	72.91	69.64	71.53	71.17	-0.35%	313,331
Mar 25, 2026	72.61	75.03	69.13	71.78	71.42	1.83%	546,399
Mar 24, 2026	69.36	71.73	69.36	70.49	70.14	0.23%	246,703
Mar 23, 2026	68.81	73.12	68.57	70.33	69.98	3.90%	440,752
Mar 20, 2026	67.89	70.66	66.73	67.69	67.35	-2.07%	448,625
Mar 19, 2026	65.01	69.74	65.00	69.12	68.38	4.24%	368,668
Mar 18, 2026	66.48	68.47	65.78	66.31	65.60	-0.76%	302,514
Mar 17, 2026	66.29	68.75	65.71	66.82	66.10	1.78%	468,199
Mar 16, 2026	67.83	68.75	65.03	65.65	64.95	-1.49%	533,096
Mar 13, 2026	70.66	71.96	66.63	66.64	65.92	-5.02%	393,440
Mar 12, 2026	73.09	74.68	69.65	70.16	69.41	-6.10%	485,679
Mar 11, 2026	73.10	76.48	73.10	74.72	73.92	1.91%	406,238
Mar 10, 2026	71.25	76.35	70.80	73.32	72.53	2.93%	499,632
Mar 9, 2026	68.97	71.77	68.39	71.23	70.47	1.18%	386,126
Mar 6, 2026	71.43	72.65	69.80	70.40	69.64	-4.89%	523,383
Mar 5, 2026	73.21	74.95	71.25	74.02	73.23	-0.32%	312,313
Mar 4, 2026	75.09	77.28	72.29	74.26	73.46	0.60%	314,414
Mar 3, 2026	72.20	75.31	70.00	73.82	73.03	-3.83%	471,362
Mar 2, 2026	75.03	78.16	74.58	76.76	75.94	-0.54%	597,262