Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
86.12
-2.16 (-2.45%)
At close: Dec 5, 2025, 4:00 PM EST
86.11
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:20 PM EST
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.93 | 92.57 | 85.39 | 86.12 | 86.12 | -2.45% | 391,561 |
| Dec 4, 2025 | 89.25 | 90.35 | 87.76 | 88.28 | 88.28 | 0.20% | 427,082 |
| Dec 3, 2025 | 83.17 | 88.27 | 83.17 | 88.10 | 88.10 | 6.58% | 300,123 |
| Dec 2, 2025 | 83.66 | 84.97 | 82.50 | 82.66 | 82.66 | -1.77% | 354,083 |
| Dec 1, 2025 | 85.06 | 87.18 | 83.47 | 84.15 | 84.15 | -1.90% | 499,195 |
| Nov 28, 2025 | 84.01 | 88.27 | 84.01 | 85.78 | 85.78 | 4.34% | 469,690 |
| Nov 26, 2025 | 76.72 | 83.05 | 76.20 | 82.21 | 82.21 | 7.48% | 850,005 |
| Nov 25, 2025 | 73.05 | 77.74 | 72.03 | 76.49 | 76.49 | 3.73% | 679,628 |
| Nov 24, 2025 | 74.54 | 74.54 | 71.64 | 73.74 | 73.74 | -1.31% | 656,657 |
| Nov 21, 2025 | 73.90 | 76.47 | 72.56 | 74.72 | 74.72 | -2.57% | 714,597 |
| Nov 20, 2025 | 80.83 | 80.83 | 76.61 | 76.69 | 76.69 | -3.17% | 420,630 |
| Nov 19, 2025 | 79.24 | 81.94 | 77.61 | 79.20 | 79.20 | 0.76% | 367,269 |
| Nov 18, 2025 | 77.48 | 80.74 | 75.89 | 78.60 | 78.60 | -1.53% | 479,805 |
| Nov 17, 2025 | 81.74 | 82.31 | 79.22 | 79.82 | 79.82 | -3.66% | 310,279 |
| Nov 14, 2025 | 80.75 | 85.85 | 79.18 | 82.85 | 82.50 | -0.36% | 563,213 |
| Nov 13, 2025 | 86.53 | 88.14 | 81.65 | 83.15 | 82.80 | -3.63% | 390,102 |
| Nov 12, 2025 | 84.51 | 89.29 | 84.15 | 86.28 | 85.92 | 2.26% | 471,231 |
| Nov 11, 2025 | 85.71 | 86.63 | 84.37 | 84.37 | 84.02 | -0.76% | 313,531 |
| Nov 10, 2025 | 88.15 | 89.27 | 83.80 | 85.02 | 84.66 | -1.39% | 418,437 |
| Nov 7, 2025 | 86.00 | 87.32 | 83.01 | 86.22 | 85.86 | -1.38% | 534,040 |
| Nov 6, 2025 | 89.40 | 89.40 | 85.62 | 87.43 | 87.06 | -1.64% | 395,693 |
| Nov 5, 2025 | 89.84 | 92.30 | 87.00 | 88.89 | 88.52 | -0.80% | 593,941 |
| Nov 4, 2025 | 86.68 | 90.88 | 86.34 | 89.61 | 89.23 | -1.40% | 627,294 |
| Nov 3, 2025 | 94.34 | 95.15 | 87.56 | 90.88 | 90.50 | 0.46% | 802,457 |
| Oct 31, 2025 | 85.85 | 92.04 | 84.14 | 90.46 | 90.08 | 6.61% | 854,230 |
| Oct 30, 2025 | 84.20 | 87.29 | 82.91 | 84.85 | 84.49 | -0.66% | 816,534 |
| Oct 29, 2025 | 82.83 | 87.13 | 81.02 | 85.41 | 85.05 | 3.43% | 1,219,993 |
| Oct 28, 2025 | 79.51 | 85.19 | 77.00 | 82.58 | 82.23 | 4.39% | 1,252,073 |
| Oct 27, 2025 | 79.87 | 84.48 | 74.19 | 79.11 | 78.78 | 37.63% | 3,558,561 |
| Oct 24, 2025 | 58.43 | 59.94 | 56.52 | 57.48 | 57.24 | -1.24% | 924,945 |
| Oct 23, 2025 | 55.50 | 59.15 | 55.35 | 58.20 | 57.96 | 5.05% | 1,157,813 |
| Oct 22, 2025 | 54.32 | 55.66 | 52.99 | 55.40 | 55.17 | 4.04% | 801,256 |
| Oct 21, 2025 | 52.48 | 56.57 | 52.15 | 53.25 | 53.03 | 0.95% | 695,570 |
| Oct 20, 2025 | 53.81 | 56.33 | 51.35 | 52.75 | 52.53 | -1.35% | 671,635 |
| Oct 17, 2025 | 53.05 | 54.07 | 51.51 | 53.47 | 52.94 | 1.21% | 439,330 |
| Oct 16, 2025 | 53.11 | 54.20 | 51.72 | 52.83 | 52.31 | -0.32% | 477,474 |
| Oct 15, 2025 | 51.90 | 54.92 | 50.38 | 53.00 | 52.48 | 4.21% | 982,978 |
| Oct 14, 2025 | 51.50 | 54.66 | 50.24 | 50.86 | 50.36 | -4.24% | 947,918 |
| Oct 13, 2025 | 51.63 | 54.81 | 51.60 | 53.11 | 52.58 | 4.14% | 584,915 |
| Oct 10, 2025 | 52.00 | 53.48 | 49.75 | 51.00 | 50.50 | -1.05% | 954,721 |
| Oct 9, 2025 | 45.70 | 52.00 | 45.55 | 51.54 | 51.03 | 17.46% | 1,816,629 |
| Oct 8, 2025 | 43.00 | 44.45 | 42.06 | 43.88 | 43.45 | 3.17% | 326,999 |
| Oct 7, 2025 | 43.69 | 43.92 | 42.15 | 42.53 | 42.11 | -2.34% | 324,990 |
| Oct 6, 2025 | 43.13 | 44.13 | 42.18 | 43.55 | 43.12 | 1.09% | 483,500 |
| Oct 3, 2025 | 42.00 | 43.14 | 41.11 | 43.08 | 42.65 | 2.84% | 492,760 |
| Oct 2, 2025 | 40.91 | 42.22 | 39.30 | 41.89 | 41.48 | 3.74% | 965,605 |
| Oct 1, 2025 | 43.47 | 44.17 | 40.16 | 40.38 | 39.98 | -4.52% | 787,311 |
| Sep 30, 2025 | 44.35 | 44.44 | 41.50 | 42.29 | 41.87 | -5.45% | 819,192 |
| Sep 29, 2025 | 45.36 | 46.19 | 44.46 | 44.73 | 44.29 | -1.35% | 528,224 |
| Sep 26, 2025 | 47.30 | 49.10 | 45.09 | 45.34 | 44.89 | -4.16% | 668,246 |
| Sep 25, 2025 | 49.55 | 49.60 | 46.90 | 47.31 | 46.84 | -3.96% | 549,118 |
| Sep 24, 2025 | 52.90 | 53.88 | 48.60 | 49.26 | 48.77 | 2.97% | 1,488,128 |
| Sep 23, 2025 | 49.88 | 49.88 | 47.02 | 47.84 | 47.37 | 1.33% | 1,292,963 |
| Sep 22, 2025 | 45.56 | 47.66 | 43.85 | 47.21 | 46.74 | 20.22% | 1,846,634 |
| Sep 19, 2025 | 40.11 | 40.70 | 38.30 | 39.27 | 38.88 | -2.87% | 848,220 |
| Sep 18, 2025 | 43.42 | 43.42 | 39.25 | 40.43 | 39.67 | -6.91% | 1,423,359 |
| Sep 17, 2025 | 44.18 | 45.00 | 42.79 | 43.43 | 42.61 | -0.96% | 321,023 |
| Sep 16, 2025 | 43.17 | 44.85 | 42.91 | 43.85 | 43.02 | 3.30% | 498,148 |
| Sep 15, 2025 | 43.90 | 44.24 | 42.17 | 42.45 | 41.65 | -3.08% | 467,852 |
| Sep 12, 2025 | 46.13 | 46.18 | 42.70 | 43.80 | 42.97 | -5.15% | 869,185 |
| Sep 11, 2025 | 47.25 | 48.05 | 45.65 | 46.18 | 45.31 | -2.61% | 738,651 |
| Sep 10, 2025 | 45.00 | 48.02 | 45.00 | 47.42 | 46.53 | 7.33% | 1,163,788 |
| Sep 9, 2025 | 45.80 | 47.00 | 43.90 | 44.18 | 43.35 | -2.00% | 1,110,600 |
| Sep 8, 2025 | 48.82 | 49.70 | 44.74 | 45.08 | 44.23 | -23.48% | 2,694,608 |
| Sep 5, 2025 | 58.28 | 59.73 | 56.48 | 58.91 | 57.80 | 1.19% | 488,349 |
| Sep 4, 2025 | 56.08 | 59.16 | 56.08 | 58.22 | 57.12 | 2.99% | 354,078 |
| Sep 3, 2025 | 58.70 | 58.94 | 56.33 | 56.53 | 55.46 | -2.82% | 340,403 |
| Sep 2, 2025 | 56.50 | 58.47 | 54.53 | 58.17 | 57.07 | 0.41% | 615,553 |
| Aug 29, 2025 | 59.00 | 59.51 | 57.80 | 57.93 | 56.84 | -2.62% | 278,820 |
| Aug 28, 2025 | 60.31 | 61.18 | 57.43 | 59.49 | 58.37 | 3.59% | 744,481 |
| Aug 27, 2025 | 58.92 | 58.95 | 56.36 | 57.43 | 56.35 | -3.50% | 832,192 |
| Aug 26, 2025 | 58.95 | 60.94 | 58.80 | 59.51 | 58.39 | -0.82% | 848,759 |
| Aug 25, 2025 | 64.64 | 65.00 | 59.91 | 60.00 | 58.87 | -8.45% | 842,518 |
| Aug 22, 2025 | 66.50 | 68.37 | 65.48 | 65.54 | 64.30 | -1.13% | 486,401 |
| Aug 21, 2025 | 66.75 | 68.20 | 65.34 | 66.29 | 65.04 | -0.35% | 261,899 |
| Aug 20, 2025 | 64.58 | 68.21 | 64.58 | 66.52 | 65.27 | 1.25% | 464,529 |
| Aug 19, 2025 | 70.41 | 71.20 | 65.41 | 65.70 | 64.46 | -7.31% | 320,753 |
| Aug 18, 2025 | 68.12 | 71.00 | 68.01 | 70.88 | 69.54 | 3.08% | 186,223 |
| Aug 15, 2025 | 70.00 | 70.00 | 68.04 | 68.76 | 67.46 | -1.49% | 116,809 |
| Aug 14, 2025 | 72.25 | 72.25 | 67.87 | 69.80 | 68.12 | -3.27% | 321,142 |
| Aug 13, 2025 | 72.87 | 74.62 | 71.55 | 72.16 | 70.43 | -1.43% | 316,563 |
| Aug 12, 2025 | 72.84 | 74.88 | 72.04 | 73.21 | 71.45 | 1.13% | 419,897 |
| Aug 11, 2025 | 71.03 | 73.24 | 70.71 | 72.39 | 70.65 | 1.36% | 192,918 |
| Aug 8, 2025 | 74.33 | 74.80 | 70.62 | 71.42 | 69.71 | -3.53% | 210,136 |
| Aug 7, 2025 | 75.84 | 75.84 | 73.50 | 74.03 | 72.25 | -2.22% | 242,795 |
| Aug 6, 2025 | 73.15 | 76.04 | 72.96 | 75.71 | 73.89 | 3.94% | 428,260 |
| Aug 5, 2025 | 69.80 | 73.10 | 69.34 | 72.84 | 71.09 | 4.96% | 272,847 |
| Aug 4, 2025 | 68.41 | 69.88 | 67.51 | 69.40 | 67.73 | 2.50% | 236,750 |
| Aug 1, 2025 | 68.59 | 69.22 | 67.15 | 67.71 | 66.08 | -3.13% | 207,481 |
| Jul 31, 2025 | 71.86 | 71.95 | 69.23 | 69.90 | 68.22 | -2.90% | 283,947 |
| Jul 30, 2025 | 73.94 | 74.44 | 71.40 | 71.99 | 70.26 | -1.80% | 271,280 |
| Jul 29, 2025 | 70.30 | 74.12 | 69.58 | 73.31 | 71.55 | 4.70% | 305,106 |
| Jul 28, 2025 | 71.16 | 72.65 | 70.02 | 70.02 | 68.34 | -2.33% | 268,857 |
| Jul 25, 2025 | 70.52 | 73.40 | 70.00 | 71.69 | 69.97 | 2.80% | 573,151 |
| Jul 24, 2025 | 67.77 | 70.51 | 67.00 | 69.74 | 68.07 | 2.56% | 440,288 |
| Jul 23, 2025 | 66.34 | 68.41 | 66.00 | 68.00 | 66.37 | 3.09% | 393,846 |
| Jul 22, 2025 | 64.35 | 67.20 | 64.35 | 65.96 | 64.38 | 1.41% | 383,195 |
| Jul 21, 2025 | 64.91 | 66.16 | 64.06 | 65.04 | 63.48 | 0.77% | 431,618 |
| Jul 18, 2025 | 66.06 | 67.57 | 64.54 | 64.54 | 62.99 | -1.47% | 320,033 |
| Jul 17, 2025 | 63.24 | 66.37 | 63.23 | 65.50 | 63.56 | 3.62% | 436,491 |