Banco Macro S.A. (BCBA:BMA)
Argentina
· Delayed Price · Currency is ARS 10,380
-240 (-2.26%)
Mar 6, 2026, 4:59 PM BRT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,700.00 | 11,090.00 | 10,400.00 | 10,450.00 | - | -1.60% | 85,528 |
| Mar 5, 2026 | 10,890.00 | 11,290.00 | 10,450.00 | 10,620.00 | 10,620.00 | -1.85% | 442,151 |
| Mar 4, 2026 | 10,910.00 | 11,500.00 | 10,610.00 | 10,820.00 | 10,820.00 | -1.37% | 227,621 |
| Mar 3, 2026 | 10,890.00 | 11,050.00 | 10,300.00 | 10,970.00 | 10,970.00 | 0.46% | 484,745 |
| Mar 2, 2026 | 11,100.00 | 11,350.00 | 10,740.00 | 10,920.00 | 10,920.00 | -2.59% | 536,803 |
| Feb 27, 2026 | 12,600.00 | 12,790.00 | 11,180.00 | 11,210.00 | 11,210.00 | -8.27% | 645,741 |
| Feb 26, 2026 | 13,000.00 | 13,440.00 | 12,050.00 | 12,220.00 | 12,220.00 | -6.07% | 521,485 |
| Feb 25, 2026 | 13,100.00 | 13,250.00 | 12,760.00 | 13,010.00 | 13,010.00 | -0.76% | 208,306 |
| Feb 24, 2026 | 12,800.00 | 13,260.00 | 12,670.00 | 13,110.00 | 13,046.50 | 3.15% | 285,071 |
| Feb 23, 2026 | 13,310.00 | 13,720.00 | 12,590.00 | 12,710.00 | 12,648.44 | -4.65% | 258,214 |
| Feb 20, 2026 | 13,400.00 | 13,500.00 | 13,010.00 | 13,330.00 | 13,265.43 | 0.23% | 216,238 |
| Feb 19, 2026 | 12,250.00 | 13,400.00 | 11,850.00 | 13,300.00 | 13,235.58 | 9.02% | 298,702 |
| Feb 18, 2026 | 12,700.00 | 12,930.00 | 12,100.00 | 12,200.00 | 12,140.91 | -3.94% | 141,101 |
| Feb 13, 2026 | 13,050.00 | 13,160.00 | 12,670.00 | 12,700.00 | 12,638.49 | -2.61% | 270,032 |
| Feb 12, 2026 | 13,930.00 | 14,210.00 | 12,900.00 | 13,040.00 | 12,976.84 | -6.32% | 356,505 |
| Feb 11, 2026 | 13,850.00 | 14,150.00 | 13,750.00 | 13,920.00 | 13,852.58 | -1.42% | 230,655 |
| Feb 10, 2026 | 13,830.00 | 14,200.00 | 13,360.00 | 14,120.00 | 14,051.61 | 2.84% | 163,813 |
| Feb 9, 2026 | 14,000.00 | 14,380.00 | 13,330.00 | 13,730.00 | 13,663.50 | -0.79% | 130,077 |
| Feb 6, 2026 | 13,030.00 | 13,950.00 | 13,030.00 | 13,840.00 | 13,772.96 | 3.44% | 141,975 |
| Feb 5, 2026 | 14,000.00 | 14,250.00 | 13,330.00 | 13,380.00 | 13,315.19 | -4.43% | 365,474 |
| Feb 4, 2026 | 14,500.00 | 14,940.00 | 13,650.00 | 14,000.00 | 13,932.19 | -2.37% | 358,933 |
| Feb 3, 2026 | 14,800.00 | 15,300.00 | 14,230.00 | 14,340.00 | 14,270.54 | -2.98% | 322,715 |
| Feb 2, 2026 | 15,500.00 | 15,600.00 | 14,700.00 | 14,780.00 | 14,708.41 | -3.34% | 117,644 |
| Jan 30, 2026 | 15,080.00 | 15,600.00 | 15,020.00 | 15,290.00 | 15,215.94 | - | 214,734 |
| Jan 29, 2026 | 15,800.00 | 16,140.00 | 15,100.00 | 15,290.00 | 15,215.94 | -1.80% | 284,426 |
| Jan 28, 2026 | 15,700.00 | 16,240.00 | 15,300.00 | 15,570.00 | 15,494.58 | -0.83% | 433,630 |
| Jan 27, 2026 | 14,900.00 | 15,720.00 | 14,900.00 | 15,700.00 | 15,562.53 | 5.51% | 383,151 |
| Jan 26, 2026 | 14,710.00 | 15,350.00 | 14,420.00 | 14,880.00 | 14,749.71 | 1.16% | 302,801 |
| Jan 23, 2026 | 14,600.00 | 14,960.00 | 14,550.00 | 14,710.00 | 14,581.20 | 0.41% | 605,973 |
| Jan 22, 2026 | 14,740.00 | 15,030.00 | 14,630.00 | 14,650.00 | 14,521.72 | -0.54% | 269,010 |
| Jan 21, 2026 | 13,900.00 | 14,790.00 | 13,590.00 | 14,730.00 | 14,601.02 | 6.66% | 368,870 |
| Jan 20, 2026 | 13,500.00 | 14,110.00 | 13,330.00 | 13,810.00 | 13,689.08 | 2.60% | 328,924 |
| Jan 19, 2026 | 13,890.00 | 13,890.00 | 13,380.00 | 13,460.00 | 13,342.14 | -3.10% | 69,857 |
| Jan 16, 2026 | 13,500.00 | 14,190.00 | 13,350.00 | 13,890.00 | 13,768.38 | 1.98% | 178,412 |
| Jan 15, 2026 | 13,860.00 | 14,070.00 | 13,250.00 | 13,620.00 | 13,500.74 | -1.45% | 203,272 |
| Jan 14, 2026 | 14,150.00 | 14,480.00 | 13,590.00 | 13,820.00 | 13,698.99 | -2.74% | 258,234 |
| Jan 13, 2026 | 14,490.00 | 14,630.00 | 14,130.00 | 14,210.00 | 14,085.58 | -1.93% | 247,111 |
| Jan 12, 2026 | 14,560.00 | 14,710.00 | 14,220.00 | 14,490.00 | 14,363.13 | -0.28% | 199,173 |
| Jan 9, 2026 | 14,450.00 | 14,650.00 | 14,280.00 | 14,530.00 | 14,402.78 | 0.83% | 282,236 |
| Jan 8, 2026 | 14,000.00 | 14,450.00 | 13,700.00 | 14,410.00 | 14,283.83 | 3.15% | 244,575 |
| Jan 7, 2026 | 14,450.00 | 14,450.00 | 13,390.00 | 13,970.00 | 13,847.68 | -0.85% | 471,213 |
| Jan 6, 2026 | 14,010.00 | 14,600.00 | 14,000.00 | 14,090.00 | 13,966.63 | 0.21% | 281,851 |
| Jan 5, 2026 | 13,900.00 | 14,140.00 | 13,520.00 | 14,060.00 | 13,936.89 | 1.30% | 361,152 |
| Jan 2, 2026 | 13,890.00 | 13,900.00 | 13,300.00 | 13,880.00 | 13,758.47 | 2.28% | 203,279 |
| Dec 30, 2025 | 14,000.00 | 14,100.00 | 13,530.00 | 13,570.00 | 13,451.18 | -1.74% | 128,396 |
| Dec 29, 2025 | 14,000.00 | 14,430.00 | 13,690.00 | 13,810.00 | 13,689.08 | -0.93% | 257,557 |
| Dec 26, 2025 | 13,640.00 | 14,150.00 | 13,640.00 | 13,940.00 | 13,758.45 | 0.50% | 121,944 |
| Dec 24, 2025 | 14,200.00 | 14,200.00 | 13,620.00 | 13,870.00 | 13,689.36 | 1.09% | 8,671 |
| Dec 23, 2025 | 14,200.00 | 14,240.00 | 13,680.00 | 13,720.00 | 13,541.32 | -2.07% | 374,293 |
| Dec 22, 2025 | 14,010.00 | 14,240.00 | 13,750.00 | 14,010.00 | 13,827.54 | 0.43% | 167,615 |
| Dec 19, 2025 | 14,000.00 | 14,460.00 | 13,790.00 | 13,950.00 | 13,768.32 | -2.58% | 249,273 |
| Dec 18, 2025 | 13,650.00 | 14,400.00 | 13,340.00 | 14,320.00 | 14,133.50 | 6.39% | 308,144 |
| Dec 17, 2025 | 13,600.00 | 13,660.00 | 13,150.00 | 13,460.00 | 13,284.70 | -0.37% | 191,310 |
| Dec 16, 2025 | 13,370.00 | 13,790.00 | 12,920.00 | 13,510.00 | 13,334.05 | 1.27% | 275,061 |
| Dec 15, 2025 | 13,380.00 | 13,500.00 | 12,880.00 | 13,340.00 | 13,166.27 | 1.44% | 200,220 |
| Dec 12, 2025 | 13,330.00 | 13,570.00 | 13,020.00 | 13,150.00 | 12,978.74 | -1.28% | 119,090 |
| Dec 11, 2025 | 13,400.00 | 13,780.00 | 13,040.00 | 13,320.00 | 13,146.53 | -1.04% | 511,506 |
| Dec 10, 2025 | 13,060.00 | 13,690.00 | 12,910.00 | 13,460.00 | 13,284.70 | 3.14% | 348,094 |
| Dec 9, 2025 | 13,230.00 | 13,410.00 | 12,910.00 | 13,050.00 | 12,880.04 | -1.44% | 190,603 |
| Dec 5, 2025 | 13,510.00 | 13,930.00 | 13,200.00 | 13,240.00 | 13,067.57 | -1.93% | 664,804 |
| Dec 4, 2025 | 13,260.00 | 13,610.00 | 13,000.00 | 13,500.00 | 13,324.18 | 2.27% | 382,227 |
| Dec 3, 2025 | 12,700.00 | 13,280.00 | 12,530.00 | 13,200.00 | 13,028.09 | 4.10% | 328,353 |
| Dec 2, 2025 | 13,100.00 | 13,300.00 | 12,600.00 | 12,680.00 | 12,514.86 | -1.71% | 258,809 |
| Dec 1, 2025 | 12,950.00 | 13,100.00 | 12,670.00 | 12,900.00 | 12,732.00 | -0.62% | 330,827 |
| Nov 28, 2025 | 13,000.00 | 13,700.00 | 12,660.00 | 12,980.00 | 12,810.95 | -0.69% | 433,168 |
| Nov 27, 2025 | 12,830.00 | 13,600.00 | 12,590.00 | 13,070.00 | 12,899.78 | 3.08% | 240,330 |
| Nov 26, 2025 | 11,730.00 | 12,750.00 | 11,460.00 | 12,680.00 | 12,514.86 | 7.55% | 703,813 |
| Nov 25, 2025 | 11,160.00 | 11,830.00 | 10,950.00 | 11,790.00 | 11,578.65 | 5.65% | 854,617 |
| Nov 21, 2025 | 11,650.00 | 11,650.00 | 10,890.00 | 11,160.00 | 10,959.94 | -4.21% | 248,472 |
| Nov 20, 2025 | 11,500.00 | 11,980.00 | 11,460.00 | 11,650.00 | 11,441.16 | 1.75% | 242,445 |
| Nov 19, 2025 | 11,680.00 | 12,000.00 | 11,430.00 | 11,450.00 | 11,244.74 | -1.97% | 249,904 |
| Nov 18, 2025 | 11,700.00 | 11,880.00 | 11,230.00 | 11,680.00 | 11,470.62 | -1.43% | 341,817 |
| Nov 17, 2025 | 12,400.00 | 12,400.00 | 11,800.00 | 11,850.00 | 11,637.57 | -4.36% | 236,374 |
| Nov 14, 2025 | 12,230.00 | 12,720.00 | 11,700.00 | 12,390.00 | 12,167.89 | 1.47% | 688,331 |
| Nov 13, 2025 | 12,830.00 | 12,830.00 | 12,050.00 | 12,210.00 | 11,991.12 | -4.61% | 346,877 |
| Nov 12, 2025 | 12,450.00 | 12,900.00 | 12,250.00 | 12,800.00 | 12,570.54 | 2.81% | 360,978 |
| Nov 11, 2025 | 12,580.00 | 12,750.00 | 12,400.00 | 12,450.00 | 12,226.82 | -0.32% | 269,622 |
| Nov 10, 2025 | 12,400.00 | 13,000.00 | 12,290.00 | 12,490.00 | 12,266.10 | 0.48% | 304,126 |
| Nov 7, 2025 | 13,100.00 | 13,100.00 | 12,280.00 | 12,430.00 | 12,207.18 | -5.11% | 1,338,549 |
| Nov 6, 2025 | 13,300.00 | 13,400.00 | 12,810.00 | 13,100.00 | 12,865.17 | -1.43% | 147,518 |
| Nov 5, 2025 | 13,600.00 | 13,880.00 | 13,070.00 | 13,290.00 | 13,051.76 | -1.63% | 566,689 |
| Nov 4, 2025 | 13,600.00 | 13,660.00 | 13,000.00 | 13,510.00 | 13,267.82 | -1.10% | 828,528 |
| Nov 3, 2025 | 13,500.00 | 14,610.00 | 13,150.00 | 13,660.00 | 13,415.13 | 1.11% | 1,259,415 |
| Oct 31, 2025 | 12,260.00 | 13,720.00 | 12,260.00 | 13,510.00 | 13,267.82 | 7.14% | 687,513 |
| Oct 30, 2025 | 12,550.00 | 12,970.00 | 12,350.00 | 12,610.00 | 12,383.95 | -0.08% | 675,998 |
| Oct 29, 2025 | 12,500.00 | 12,970.00 | 12,070.00 | 12,620.00 | 12,393.77 | 2.27% | 1,269,128 |
| Oct 28, 2025 | 11,560.00 | 12,700.00 | 11,360.00 | 12,340.00 | 12,062.59 | 6.47% | 1,429,495 |
| Oct 27, 2025 | 10,700.00 | 11,790.00 | 10,550.00 | 11,590.00 | 11,329.45 | 28.63% | 1,766,765 |
| Oct 24, 2025 | 9,200.00 | 9,300.00 | 8,800.00 | 9,010.00 | 8,807.45 | -0.33% | 1,146,282 |
| Oct 23, 2025 | 8,880.00 | 9,405.00 | 8,880.00 | 9,040.00 | 8,836.78 | 1.63% | 897,291 |
| Oct 22, 2025 | 8,520.00 | 8,955.00 | 8,465.00 | 8,895.00 | 8,695.03 | 4.22% | 705,163 |
| Oct 21, 2025 | 8,265.00 | 8,980.00 | 8,230.00 | 8,535.00 | 8,343.13 | 3.58% | 899,440 |
| Oct 20, 2025 | 8,100.00 | 8,690.00 | 8,000.00 | 8,240.00 | 8,054.76 | 0.55% | 416,807 |
| Oct 17, 2025 | 7,800.00 | 8,210.00 | 7,700.00 | 8,195.00 | 8,010.77 | 5.40% | 292,409 |
| Oct 16, 2025 | 7,650.00 | 7,895.00 | 7,510.00 | 7,775.00 | 7,600.21 | 1.83% | 443,767 |
| Oct 15, 2025 | 7,500.00 | 7,880.00 | 7,300.00 | 7,635.00 | 7,463.36 | 2.76% | 1,419,354 |
| Oct 14, 2025 | 7,670.00 | 7,880.00 | 7,365.00 | 7,430.00 | 7,262.97 | -3.00% | 1,366,881 |
| Oct 13, 2025 | 7,475.00 | 7,750.00 | 7,240.00 | 7,660.00 | 7,487.80 | 2.34% | 705,501 |
| Oct 9, 2025 | 6,850.00 | 7,495.00 | 6,850.00 | 7,485.00 | 7,316.73 | 10.48% | 1,725,412 |
| Oct 8, 2025 | 6,770.00 | 6,815.00 | 6,545.00 | 6,775.00 | 6,622.69 | 2.34% | 189,427 |