Banco Macro S.A. (BCBA:BMA)
Argentina
· Delayed Price · Currency is ARS 11,410
+80 (0.71%)
Apr 28, 2026, 4:59 PM BRT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,490.00 | 11,490.00 | 10,970.00 | 11,300.00 | - | 0.09% | 107,759 |
| Apr 27, 2026 | 11,130.00 | 11,400.00 | 11,010.00 | 11,290.00 | 11,290.00 | 1.53% | 329,426 |
| Apr 24, 2026 | 11,100.00 | 11,340.00 | 10,810.00 | 11,120.00 | 11,120.00 | 0.54% | 107,171 |
| Apr 23, 2026 | 11,470.00 | 11,550.00 | 10,920.00 | 11,060.00 | 11,060.00 | -3.83% | 388,036 |
| Apr 22, 2026 | 11,990.00 | 12,020.00 | 11,460.00 | 11,500.00 | 11,500.00 | -3.12% | 291,293 |
| Apr 21, 2026 | 12,100.00 | 12,260.00 | 11,850.00 | 11,870.00 | 11,870.00 | -2.06% | 297,588 |
| Apr 20, 2026 | 11,990.00 | 12,160.00 | 11,710.00 | 12,120.00 | 12,120.00 | 1.25% | 271,050 |
| Apr 17, 2026 | 12,060.00 | 12,070.00 | 11,760.00 | 11,970.00 | 11,970.00 | 0.50% | 268,923 |
| Apr 16, 2026 | 11,790.00 | 12,140.00 | 11,630.00 | 11,910.00 | 11,910.00 | -0.75% | 214,802 |
| Apr 15, 2026 | 11,880.00 | 12,150.00 | 11,810.00 | 12,000.00 | 12,000.00 | 0.84% | 198,871 |
| Apr 14, 2026 | 11,800.00 | 12,180.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1.28% | 368,871 |
| Apr 13, 2026 | 11,700.00 | 12,190.00 | 11,600.00 | 11,750.00 | 11,750.00 | -0.42% | 273,859 |
| Apr 10, 2026 | 12,020.00 | 12,250.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.84% | 280,493 |
| Apr 9, 2026 | 11,950.00 | 12,140.00 | 11,570.00 | 11,900.00 | 11,900.00 | -0.17% | 153,418 |
| Apr 8, 2026 | 11,550.00 | 12,050.00 | 11,550.00 | 11,920.00 | 11,920.00 | 7.29% | 534,767 |
| Apr 7, 2026 | 11,460.00 | 11,500.00 | 10,950.00 | 11,110.00 | 11,110.00 | -2.80% | 479,618 |
| Apr 6, 2026 | 11,520.00 | 11,730.00 | 11,230.00 | 11,430.00 | 11,430.00 | -1.38% | 195,015 |
| Apr 1, 2026 | 11,500.00 | 11,770.00 | 11,190.00 | 11,590.00 | 11,590.00 | 1.58% | 566,849 |
| Mar 31, 2026 | 10,600.00 | 11,600.00 | 10,320.00 | 11,410.00 | 11,410.00 | 9.92% | 820,405 |
| Mar 30, 2026 | 10,330.00 | 10,600.00 | 10,200.00 | 10,380.00 | 10,380.00 | 1.07% | 239,443 |
| Mar 27, 2026 | 10,390.00 | 10,800.00 | 10,100.00 | 10,270.00 | 10,270.00 | -1.82% | 525,704 |
| Mar 26, 2026 | 10,450.00 | 10,580.00 | 10,100.00 | 10,460.00 | 10,394.66 | 0.48% | 302,354 |
| Mar 25, 2026 | 10,580.00 | 10,880.00 | 10,090.00 | 10,410.00 | 10,344.97 | 0.39% | 583,816 |
| Mar 23, 2026 | 9,925.00 | 10,700.00 | 9,925.00 | 10,370.00 | 10,305.22 | 4.96% | 215,217 |
| Mar 20, 2026 | 10,200.00 | 10,350.00 | 9,820.00 | 9,880.00 | 9,818.28 | -2.85% | 288,895 |
| Mar 19, 2026 | 9,750.00 | 10,180.00 | 9,550.00 | 10,170.00 | 10,106.47 | 4.15% | 183,565 |
| Mar 18, 2026 | 9,980.00 | 10,080.00 | 9,640.00 | 9,765.00 | 9,704.00 | -0.26% | 223,604 |
| Mar 17, 2026 | 9,635.00 | 10,040.00 | 9,635.00 | 9,790.00 | 9,728.85 | 1.45% | 221,005 |
| Mar 16, 2026 | 9,865.00 | 10,000.00 | 9,625.00 | 9,650.00 | 9,589.72 | -1.78% | 221,296 |
| Mar 13, 2026 | 10,300.00 | 10,470.00 | 9,790.00 | 9,825.00 | 9,763.63 | -4.70% | 254,530 |
| Mar 12, 2026 | 10,790.00 | 10,790.00 | 10,210.00 | 10,310.00 | 10,245.60 | -4.89% | 336,762 |
| Mar 11, 2026 | 10,860.00 | 11,150.00 | 10,690.00 | 10,840.00 | 10,772.29 | 0.84% | 356,484 |
| Mar 10, 2026 | 10,600.00 | 11,170.00 | 10,330.00 | 10,750.00 | 10,682.85 | 2.09% | 751,876 |
| Mar 9, 2026 | 10,370.00 | 10,540.00 | 10,050.00 | 10,530.00 | 10,464.22 | 1.45% | 284,346 |
| Mar 6, 2026 | 10,700.00 | 11,090.00 | 10,330.00 | 10,380.00 | 10,315.16 | -2.26% | 446,918 |
| Mar 5, 2026 | 10,890.00 | 11,290.00 | 10,450.00 | 10,620.00 | 10,553.66 | -1.85% | 442,151 |
| Mar 4, 2026 | 10,910.00 | 11,500.00 | 10,610.00 | 10,820.00 | 10,752.41 | -1.37% | 227,621 |
| Mar 3, 2026 | 10,890.00 | 11,050.00 | 10,300.00 | 10,970.00 | 10,901.47 | 0.46% | 484,745 |
| Mar 2, 2026 | 11,100.00 | 11,350.00 | 10,740.00 | 10,920.00 | 10,851.79 | -2.59% | 536,803 |
| Feb 27, 2026 | 12,600.00 | 12,790.00 | 11,180.00 | 11,210.00 | 11,139.97 | -8.27% | 645,741 |
| Feb 26, 2026 | 13,000.00 | 13,440.00 | 12,050.00 | 12,220.00 | 12,143.67 | -6.07% | 521,485 |
| Feb 25, 2026 | 13,100.00 | 13,250.00 | 12,760.00 | 13,010.00 | 12,928.73 | -0.76% | 208,306 |
| Feb 24, 2026 | 12,800.00 | 13,260.00 | 12,670.00 | 13,110.00 | 12,965.00 | 3.15% | 285,071 |
| Feb 23, 2026 | 13,310.00 | 13,720.00 | 12,590.00 | 12,710.00 | 12,569.43 | -4.65% | 258,214 |
| Feb 20, 2026 | 13,400.00 | 13,500.00 | 13,010.00 | 13,330.00 | 13,182.57 | 0.23% | 216,238 |
| Feb 19, 2026 | 12,250.00 | 13,400.00 | 11,850.00 | 13,300.00 | 13,152.90 | 9.02% | 298,702 |
| Feb 18, 2026 | 12,700.00 | 12,930.00 | 12,100.00 | 12,200.00 | 12,065.07 | -3.94% | 141,101 |
| Feb 13, 2026 | 13,050.00 | 13,160.00 | 12,670.00 | 12,700.00 | 12,559.54 | -2.61% | 270,032 |
| Feb 12, 2026 | 13,930.00 | 14,210.00 | 12,900.00 | 13,040.00 | 12,895.78 | -6.32% | 356,505 |
| Feb 11, 2026 | 13,850.00 | 14,150.00 | 13,750.00 | 13,920.00 | 13,766.04 | -1.42% | 230,655 |
| Feb 10, 2026 | 13,830.00 | 14,200.00 | 13,360.00 | 14,120.00 | 13,963.83 | 2.84% | 163,813 |
| Feb 9, 2026 | 14,000.00 | 14,380.00 | 13,330.00 | 13,730.00 | 13,578.14 | -0.79% | 130,077 |
| Feb 6, 2026 | 13,030.00 | 13,950.00 | 13,030.00 | 13,840.00 | 13,686.93 | 3.44% | 141,975 |
| Feb 5, 2026 | 14,000.00 | 14,250.00 | 13,330.00 | 13,380.00 | 13,232.02 | -4.43% | 365,474 |
| Feb 4, 2026 | 14,500.00 | 14,940.00 | 13,650.00 | 14,000.00 | 13,845.16 | -2.37% | 358,933 |
| Feb 3, 2026 | 14,800.00 | 15,300.00 | 14,230.00 | 14,340.00 | 14,181.40 | -2.98% | 322,715 |
| Feb 2, 2026 | 15,500.00 | 15,600.00 | 14,700.00 | 14,780.00 | 14,616.53 | -3.34% | 117,644 |
| Jan 30, 2026 | 15,080.00 | 15,600.00 | 15,020.00 | 15,290.00 | 15,120.89 | - | 214,734 |
| Jan 29, 2026 | 15,800.00 | 16,140.00 | 15,100.00 | 15,290.00 | 15,120.89 | -1.80% | 284,426 |
| Jan 28, 2026 | 15,700.00 | 16,240.00 | 15,300.00 | 15,570.00 | 15,397.79 | -0.83% | 433,630 |
| Jan 27, 2026 | 14,900.00 | 15,720.00 | 14,900.00 | 15,700.00 | 15,465.32 | 5.51% | 383,151 |
| Jan 26, 2026 | 14,710.00 | 15,350.00 | 14,420.00 | 14,880.00 | 14,657.57 | 1.16% | 302,801 |
| Jan 23, 2026 | 14,600.00 | 14,960.00 | 14,550.00 | 14,710.00 | 14,490.12 | 0.41% | 605,973 |
| Jan 22, 2026 | 14,740.00 | 15,030.00 | 14,630.00 | 14,650.00 | 14,431.01 | -0.54% | 269,010 |
| Jan 21, 2026 | 13,900.00 | 14,790.00 | 13,590.00 | 14,730.00 | 14,509.82 | 6.66% | 368,870 |
| Jan 20, 2026 | 13,500.00 | 14,110.00 | 13,330.00 | 13,810.00 | 13,603.57 | 2.60% | 328,924 |
| Jan 19, 2026 | 13,890.00 | 13,890.00 | 13,380.00 | 13,460.00 | 13,258.80 | -3.10% | 69,857 |
| Jan 16, 2026 | 13,500.00 | 14,190.00 | 13,350.00 | 13,890.00 | 13,682.37 | 1.98% | 178,412 |
| Jan 15, 2026 | 13,860.00 | 14,070.00 | 13,250.00 | 13,620.00 | 13,416.41 | -1.45% | 203,272 |
| Jan 14, 2026 | 14,150.00 | 14,480.00 | 13,590.00 | 13,820.00 | 13,613.42 | -2.74% | 258,234 |
| Jan 13, 2026 | 14,490.00 | 14,630.00 | 14,130.00 | 14,210.00 | 13,997.59 | -1.93% | 247,111 |
| Jan 12, 2026 | 14,560.00 | 14,710.00 | 14,220.00 | 14,490.00 | 14,273.40 | -0.28% | 199,173 |
| Jan 9, 2026 | 14,450.00 | 14,650.00 | 14,280.00 | 14,530.00 | 14,312.81 | 0.83% | 282,236 |
| Jan 8, 2026 | 14,000.00 | 14,450.00 | 13,700.00 | 14,410.00 | 14,194.60 | 3.15% | 244,575 |
| Jan 7, 2026 | 14,450.00 | 14,450.00 | 13,390.00 | 13,970.00 | 13,761.18 | -0.85% | 471,213 |
| Jan 6, 2026 | 14,010.00 | 14,600.00 | 14,000.00 | 14,090.00 | 13,879.38 | 0.21% | 281,851 |
| Jan 5, 2026 | 13,900.00 | 14,140.00 | 13,520.00 | 14,060.00 | 13,849.83 | 1.30% | 361,152 |
| Jan 2, 2026 | 13,890.00 | 13,900.00 | 13,300.00 | 13,880.00 | 13,672.52 | 2.28% | 203,279 |
| Dec 30, 2025 | 14,000.00 | 14,100.00 | 13,530.00 | 13,570.00 | 13,367.16 | -1.74% | 128,396 |
| Dec 29, 2025 | 14,000.00 | 14,430.00 | 13,690.00 | 13,810.00 | 13,603.57 | -0.93% | 257,557 |
| Dec 26, 2025 | 13,640.00 | 14,150.00 | 13,640.00 | 13,940.00 | 13,672.51 | 0.50% | 121,944 |
| Dec 24, 2025 | 14,200.00 | 14,200.00 | 13,620.00 | 13,870.00 | 13,603.85 | 1.09% | 8,671 |
| Dec 23, 2025 | 14,200.00 | 14,240.00 | 13,680.00 | 13,720.00 | 13,456.73 | -2.07% | 374,293 |
| Dec 22, 2025 | 14,010.00 | 14,240.00 | 13,750.00 | 14,010.00 | 13,741.16 | 0.43% | 167,615 |
| Dec 19, 2025 | 14,000.00 | 14,460.00 | 13,790.00 | 13,950.00 | 13,682.32 | -2.58% | 249,273 |
| Dec 18, 2025 | 13,650.00 | 14,400.00 | 13,340.00 | 14,320.00 | 14,045.22 | 6.39% | 308,144 |
| Dec 17, 2025 | 13,600.00 | 13,660.00 | 13,150.00 | 13,460.00 | 13,201.72 | -0.37% | 191,310 |
| Dec 16, 2025 | 13,370.00 | 13,790.00 | 12,920.00 | 13,510.00 | 13,250.76 | 1.27% | 275,061 |
| Dec 15, 2025 | 13,380.00 | 13,500.00 | 12,880.00 | 13,340.00 | 13,084.02 | 1.44% | 200,220 |
| Dec 12, 2025 | 13,330.00 | 13,570.00 | 13,020.00 | 13,150.00 | 12,897.67 | -1.28% | 119,090 |
| Dec 11, 2025 | 13,400.00 | 13,780.00 | 13,040.00 | 13,320.00 | 13,064.40 | -1.04% | 511,506 |
| Dec 10, 2025 | 13,060.00 | 13,690.00 | 12,910.00 | 13,460.00 | 13,201.72 | 3.14% | 348,094 |
| Dec 9, 2025 | 13,230.00 | 13,410.00 | 12,910.00 | 13,050.00 | 12,799.59 | -1.44% | 190,603 |
| Dec 5, 2025 | 13,510.00 | 13,930.00 | 13,200.00 | 13,240.00 | 12,985.94 | -1.93% | 664,804 |
| Dec 4, 2025 | 13,260.00 | 13,610.00 | 13,000.00 | 13,500.00 | 13,240.95 | 2.27% | 382,227 |
| Dec 3, 2025 | 12,700.00 | 13,280.00 | 12,530.00 | 13,200.00 | 12,946.71 | 4.10% | 328,353 |
| Dec 2, 2025 | 13,100.00 | 13,300.00 | 12,600.00 | 12,680.00 | 12,436.69 | -1.71% | 258,809 |
| Dec 1, 2025 | 12,950.00 | 13,100.00 | 12,670.00 | 12,900.00 | 12,652.46 | -0.62% | 330,827 |
| Nov 28, 2025 | 13,000.00 | 13,700.00 | 12,660.00 | 12,980.00 | 12,730.93 | -0.69% | 433,168 |
| Nov 27, 2025 | 12,830.00 | 13,600.00 | 12,590.00 | 13,070.00 | 12,819.20 | 3.08% | 240,330 |