Banco Macro S.A. (BCBA:BMA.D)
Argentina
· Delayed Price · Currency is ARS · Price in USD 7.38
-0.23 (-3.02%)
At close: Mar 5, 2026
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.69 | 7.97 | 7.45 | 7.61 | 7.61 | -0.78% | 3,799 |
| Mar 3, 2026 | 7.61 | 7.71 | 7.27 | 7.67 | 7.67 | -0.26% | 12,624 |
| Mar 2, 2026 | 7.75 | 7.98 | 7.22 | 7.69 | 7.69 | -2.66% | 10,626 |
| Feb 27, 2026 | 8.60 | 8.60 | 7.85 | 7.90 | 7.90 | -7.71% | 31,913 |
| Feb 26, 2026 | 9.10 | 9.35 | 8.41 | 8.56 | 8.56 | -6.75% | 6,179 |
| Feb 25, 2026 | 9.25 | 9.34 | 9.08 | 9.18 | 9.18 | -1.71% | 5,052 |
| Feb 24, 2026 | 9.12 | 9.43 | 9.09 | 9.34 | 9.29 | 2.52% | 11,707 |
| Feb 23, 2026 | 9.50 | 9.64 | 9.05 | 9.11 | 9.06 | -3.90% | 8,848 |
| Feb 20, 2026 | 9.53 | 9.93 | 9.28 | 9.48 | 9.43 | - | 6,140 |
| Feb 19, 2026 | 8.56 | 9.49 | 8.55 | 9.48 | 9.43 | 9.09% | 6,068 |
| Feb 18, 2026 | 8.90 | 8.99 | 8.56 | 8.69 | 8.65 | -3.87% | 5,641 |
| Feb 13, 2026 | 9.22 | 9.40 | 8.90 | 9.04 | 9.00 | -2.27% | 7,069 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.15 | 9.25 | 9.20 | -5.03% | 11,603 |
| Feb 11, 2026 | 9.88 | 9.95 | 9.63 | 9.74 | 9.69 | -0.71% | 7,349 |
| Feb 10, 2026 | 9.59 | 10.00 | 9.38 | 9.81 | 9.76 | 2.62% | 4,361 |
| Feb 9, 2026 | 9.54 | 9.77 | 9.25 | 9.56 | 9.51 | - | 4,926 |
| Feb 6, 2026 | 9.10 | 9.58 | 9.10 | 9.56 | 9.51 | 3.80% | 4,005 |
| Feb 5, 2026 | 9.57 | 9.68 | 9.16 | 9.21 | 9.16 | -3.76% | 12,115 |
| Feb 4, 2026 | 9.90 | 10.14 | 9.37 | 9.57 | 9.52 | -2.74% | 7,473 |
| Feb 3, 2026 | 10.30 | 10.54 | 9.80 | 9.84 | 9.79 | -3.53% | 6,896 |
| Feb 2, 2026 | 10.38 | 10.45 | 10.15 | 10.20 | 10.15 | -2.39% | 10,449 |
| Jan 30, 2026 | 10.57 | 10.65 | 10.32 | 10.45 | 10.40 | -0.38% | 14,718 |
| Jan 29, 2026 | 10.76 | 10.90 | 10.35 | 10.49 | 10.44 | -1.32% | 9,666 |
| Jan 28, 2026 | 10.75 | 11.02 | 10.50 | 10.63 | 10.58 | -0.75% | 10,712 |
| Jan 27, 2026 | 10.16 | 10.80 | 10.16 | 10.71 | 10.61 | 5.41% | 28,966 |
| Jan 26, 2026 | 9.95 | 10.40 | 9.86 | 10.16 | 10.07 | 1.30% | 14,924 |
| Jan 23, 2026 | 9.98 | 10.19 | 9.93 | 10.03 | 9.94 | -0.50% | 5,666 |
| Jan 22, 2026 | 10.09 | 10.70 | 10.04 | 10.08 | 9.99 | -0.10% | 23,843 |
| Jan 21, 2026 | 9.42 | 10.09 | 9.27 | 10.09 | 10.00 | 7.00% | 84,571 |
| Jan 20, 2026 | 9.21 | 9.56 | 9.05 | 9.43 | 9.35 | 1.95% | 6,271 |
| Jan 19, 2026 | 9.40 | 9.60 | 9.13 | 9.25 | 9.17 | -2.32% | 2,146 |
| Jan 16, 2026 | 9.18 | 9.63 | 9.10 | 9.47 | 9.39 | 2.16% | 20,514 |
| Jan 15, 2026 | 9.34 | 9.45 | 9.03 | 9.27 | 9.19 | -1.17% | 16,464 |
| Jan 14, 2026 | 9.65 | 9.67 | 9.26 | 9.38 | 9.30 | -2.09% | 12,467 |
| Jan 13, 2026 | 9.70 | 9.75 | 9.53 | 9.58 | 9.49 | -1.24% | 7,121 |
| Jan 12, 2026 | 9.76 | 9.86 | 9.58 | 9.70 | 9.61 | -0.41% | 5,763 |
| Jan 9, 2026 | 9.61 | 9.83 | 9.61 | 9.74 | 9.65 | 0.52% | 12,171 |
| Jan 8, 2026 | 9.43 | 9.72 | 9.21 | 9.69 | 9.60 | 4.42% | 24,507 |
| Jan 7, 2026 | 9.36 | 9.38 | 8.97 | 9.28 | 9.20 | -1.80% | 22,542 |
| Jan 6, 2026 | 9.35 | 9.74 | 9.35 | 9.45 | 9.37 | 0.85% | 25,063 |
| Jan 5, 2026 | 9.11 | 9.50 | 8.99 | 9.37 | 9.29 | 2.07% | 4,888 |
| Jan 2, 2026 | 9.21 | 9.37 | 8.87 | 9.18 | 9.10 | -0.22% | 7,977 |
| Dec 30, 2025 | 9.32 | 9.36 | 9.10 | 9.20 | 9.12 | -1.29% | 5,165 |
| Dec 29, 2025 | 9.75 | 9.75 | 9.26 | 9.32 | 9.24 | -0.75% | 6,615 |
| Dec 26, 2025 | 9.02 | 9.47 | 9.02 | 9.39 | 9.27 | 1.29% | 5,786 |
| Dec 24, 2025 | 9.21 | 9.46 | 9.16 | 9.27 | 9.15 | -0.64% | 322 |
| Dec 23, 2025 | 9.50 | 9.60 | 9.27 | 9.33 | 9.21 | -1.27% | 14,826 |
| Dec 22, 2025 | 9.34 | 9.62 | 9.22 | 9.45 | 9.32 | 1.18% | 5,778 |
| Dec 19, 2025 | 9.55 | 9.61 | 9.24 | 9.34 | 9.22 | -1.89% | 9,534 |
| Dec 18, 2025 | 9.04 | 9.58 | 8.88 | 9.52 | 9.39 | 6.49% | 14,598 |
| Dec 17, 2025 | 9.08 | 9.09 | 8.70 | 8.94 | 8.82 | -0.67% | 3,120 |
| Dec 16, 2025 | 9.08 | 9.30 | 8.60 | 9.00 | 8.88 | 0.11% | 13,322 |
| Dec 15, 2025 | 8.93 | 9.18 | 8.71 | 8.99 | 8.87 | 1.01% | 3,733 |
| Dec 12, 2025 | 9.19 | 9.19 | 8.83 | 8.90 | 8.78 | -3.47% | 8,733 |
| Dec 11, 2025 | 9.28 | 9.28 | 8.88 | 9.22 | 9.10 | 0.77% | 6,688 |
| Dec 10, 2025 | 9.30 | 9.30 | 8.86 | 9.15 | 9.03 | 2.12% | 7,640 |
| Dec 9, 2025 | 9.09 | 9.33 | 8.72 | 8.96 | 8.84 | -0.44% | 6,675 |
| Dec 5, 2025 | 9.16 | 9.75 | 8.96 | 9.00 | 8.88 | -0.99% | 23,318 |
| Dec 4, 2025 | 8.88 | 9.47 | 8.88 | 9.09 | 8.97 | 1.79% | 15,883 |
| Dec 3, 2025 | 8.65 | 9.10 | 8.56 | 8.93 | 8.81 | 3.96% | 6,543 |
| Dec 2, 2025 | 8.86 | 8.86 | 8.53 | 8.59 | 8.48 | -1.94% | 12,017 |
| Dec 1, 2025 | 8.83 | 8.98 | 8.60 | 8.76 | 8.64 | -0.79% | 6,420 |
| Nov 28, 2025 | 8.99 | 9.17 | 8.64 | 8.83 | 8.71 | 0.46% | 15,313 |
| Nov 27, 2025 | 8.84 | 8.95 | 8.47 | 8.79 | 8.67 | 2.93% | 6,788 |
| Nov 26, 2025 | 7.60 | 8.58 | 7.60 | 8.54 | 8.43 | 7.02% | 9,287 |
| Nov 25, 2025 | 7.59 | 8.08 | 7.33 | 7.98 | 7.83 | 4.18% | 9,003 |
| Nov 21, 2025 | 8.09 | 8.25 | 7.44 | 7.66 | 7.52 | -5.20% | 2,704 |
| Nov 20, 2025 | 8.19 | 8.27 | 7.72 | 8.08 | 7.93 | 9.19% | 16,563 |
| Nov 19, 2025 | 8.04 | 8.29 | 7.40 | 7.40 | 7.26 | -8.87% | 38,635 |
| Nov 18, 2025 | 8.05 | 8.28 | 7.82 | 8.12 | 7.97 | -0.85% | 8,073 |
| Nov 17, 2025 | 8.50 | 8.65 | 8.14 | 8.19 | 8.04 | -4.66% | 7,920 |
| Nov 14, 2025 | 8.27 | 8.90 | 8.00 | 8.59 | 8.43 | 2.26% | 19,358 |
| Nov 13, 2025 | 8.60 | 8.99 | 8.29 | 8.40 | 8.25 | -4.87% | 5,819 |
| Nov 12, 2025 | 8.64 | 8.99 | 8.30 | 8.83 | 8.67 | 3.27% | 12,106 |
| Nov 11, 2025 | 8.75 | 8.85 | 8.53 | 8.55 | 8.39 | 0.12% | 13,733 |
| Nov 10, 2025 | 8.61 | 9.35 | 8.49 | 8.54 | 8.38 | -1.27% | 11,028 |
| Nov 7, 2025 | 8.65 | 8.80 | 8.35 | 8.65 | 8.49 | -1.48% | 86,838 |
| Nov 6, 2025 | 8.74 | 9.15 | 8.56 | 8.78 | 8.62 | -1.79% | 9,645 |
| Nov 5, 2025 | 9.12 | 9.35 | 8.77 | 8.94 | 8.78 | -1.43% | 17,244 |
| Nov 4, 2025 | 8.90 | 9.20 | 8.55 | 9.07 | 8.90 | 1.00% | 16,297 |
| Nov 3, 2025 | 8.75 | 9.99 | 8.66 | 8.98 | 8.82 | -1.32% | 26,289 |
| Oct 31, 2025 | 8.94 | 9.48 | 8.55 | 9.10 | 8.93 | 6.06% | 31,670 |
| Oct 30, 2025 | 8.78 | 8.99 | 8.51 | 8.58 | 8.42 | -0.46% | 37,090 |
| Oct 29, 2025 | 8.48 | 9.00 | 8.42 | 8.62 | 8.46 | 4.11% | 65,667 |
| Oct 28, 2025 | 7.92 | 8.65 | 7.65 | 8.28 | 8.09 | 3.76% | 26,427 |
| Oct 27, 2025 | 7.40 | 8.92 | 7.00 | 7.98 | 7.80 | 37.59% | 211,303 |
| Oct 24, 2025 | 6.05 | 6.21 | 5.65 | 5.80 | 5.67 | -1.36% | 12,570 |
| Oct 23, 2025 | 5.80 | 6.12 | 5.73 | 5.88 | 5.75 | 5.76% | 14,775 |
| Oct 22, 2025 | 5.51 | 5.70 | 5.24 | 5.56 | 5.43 | 5.90% | 8,875 |
| Oct 21, 2025 | 5.34 | 5.67 | 5.14 | 5.25 | 5.13 | -0.76% | 14,312 |
| Oct 20, 2025 | 5.50 | 5.69 | 5.21 | 5.29 | 5.17 | -1.12% | 6,879 |
| Oct 17, 2025 | 5.19 | 5.43 | 5.13 | 5.35 | 5.23 | 3.08% | 2,193 |
| Oct 16, 2025 | 5.40 | 5.45 | 5.05 | 5.19 | 5.07 | -3.89% | 2,455 |
| Oct 15, 2025 | 5.20 | 5.54 | 4.96 | 5.40 | 5.28 | 8.43% | 18,101 |
| Oct 14, 2025 | 5.46 | 5.56 | 4.90 | 4.98 | 4.87 | -8.29% | 11,988 |
| Oct 13, 2025 | 5.20 | 5.60 | 5.10 | 5.43 | 5.31 | 4.42% | 21,909 |
| Oct 9, 2025 | 4.50 | 5.24 | 4.50 | 5.20 | 5.08 | 17.12% | 21,710 |
| Oct 8, 2025 | 4.34 | 4.46 | 4.26 | 4.44 | 4.34 | 3.26% | 6,790 |
| Oct 7, 2025 | 4.52 | 4.59 | 4.30 | 4.30 | 4.20 | -4.02% | 1,690 |
| Oct 6, 2025 | 4.38 | 4.55 | 4.28 | 4.48 | 4.38 | 2.87% | 2,208 |