Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
70.58
-3.44 (-4.65%)
Mar 6, 2026, 12:43 PM EST - Market open
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.21 | 74.95 | 71.25 | 74.02 | 74.02 | -0.32% | 312,293 |
| Mar 4, 2026 | 75.09 | 77.28 | 72.29 | 74.26 | 74.26 | 0.60% | 313,913 |
| Mar 3, 2026 | 72.20 | 75.31 | 70.00 | 73.82 | 73.82 | -3.83% | 471,247 |
| Mar 2, 2026 | 75.03 | 78.16 | 74.58 | 76.76 | 76.76 | -0.54% | 597,262 |
| Feb 27, 2026 | 80.25 | 81.80 | 75.72 | 77.18 | 77.18 | -5.84% | 653,114 |
| Feb 26, 2026 | 88.00 | 91.48 | 81.05 | 81.97 | 81.97 | -8.29% | 888,998 |
| Feb 25, 2026 | 91.90 | 92.40 | 88.40 | 89.38 | 89.38 | -1.05% | 154,063 |
| Feb 24, 2026 | 88.00 | 91.36 | 88.00 | 90.33 | 90.33 | 2.74% | 352,629 |
| Feb 23, 2026 | 92.05 | 92.05 | 87.26 | 87.92 | 87.92 | -4.70% | 464,007 |
| Feb 20, 2026 | 92.07 | 92.64 | 89.00 | 92.26 | 92.26 | 1.28% | 243,573 |
| Feb 19, 2026 | 83.73 | 92.50 | 83.73 | 91.09 | 91.09 | 6.96% | 345,049 |
| Feb 18, 2026 | 85.60 | 86.95 | 83.48 | 85.16 | 84.78 | 0.22% | 277,505 |
| Feb 17, 2026 | 86.33 | 86.33 | 82.85 | 84.97 | 84.59 | -1.87% | 220,927 |
| Feb 13, 2026 | 87.03 | 88.58 | 85.47 | 86.59 | 86.20 | -0.17% | 379,837 |
| Feb 12, 2026 | 94.50 | 95.60 | 86.28 | 86.74 | 86.35 | -8.00% | 290,806 |
| Feb 11, 2026 | 97.01 | 97.01 | 93.16 | 94.28 | 93.86 | -1.17% | 127,433 |
| Feb 10, 2026 | 93.75 | 96.77 | 91.00 | 95.40 | 94.97 | 2.21% | 347,750 |
| Feb 9, 2026 | 92.15 | 94.05 | 89.69 | 93.34 | 92.92 | 0.47% | 295,040 |
| Feb 6, 2026 | 90.02 | 93.56 | 90.02 | 92.90 | 92.48 | 4.89% | 174,741 |
| Feb 5, 2026 | 93.55 | 94.20 | 88.15 | 88.57 | 88.17 | -7.20% | 315,727 |
| Feb 4, 2026 | 98.28 | 98.72 | 91.48 | 95.44 | 95.01 | -3.38% | 313,442 |
| Feb 3, 2026 | 100.90 | 101.71 | 95.88 | 98.78 | 98.34 | -0.75% | 227,362 |
| Feb 2, 2026 | 100.34 | 103.55 | 98.15 | 99.53 | 99.08 | -2.33% | 259,962 |
| Jan 30, 2026 | 102.19 | 104.11 | 100.02 | 101.90 | 101.44 | -1.02% | 165,551 |
| Jan 29, 2026 | 103.90 | 104.31 | 100.00 | 102.95 | 102.49 | -0.92% | 213,626 |
| Jan 28, 2026 | 106.00 | 106.15 | 101.77 | 103.91 | 103.44 | -0.75% | 261,976 |
| Jan 27, 2026 | 99.60 | 104.70 | 99.60 | 104.70 | 104.23 | 6.53% | 343,431 |
| Jan 26, 2026 | 96.63 | 101.40 | 95.87 | 98.28 | 97.84 | 1.71% | 272,916 |
| Jan 23, 2026 | 98.52 | 98.65 | 96.10 | 96.63 | 96.20 | -1.36% | 239,428 |
| Jan 22, 2026 | 98.71 | 100.00 | 96.83 | 97.96 | 97.52 | -0.04% | 228,525 |
| Jan 21, 2026 | 91.51 | 98.89 | 91.51 | 98.00 | 97.21 | 7.81% | 370,945 |
| Jan 20, 2026 | 90.00 | 94.02 | 89.98 | 90.90 | 90.16 | -1.91% | 206,421 |
| Jan 16, 2026 | 90.00 | 94.15 | 90.00 | 92.67 | 91.92 | 2.88% | 261,646 |
| Jan 15, 2026 | 91.00 | 93.36 | 88.05 | 90.08 | 89.35 | -0.98% | 277,142 |
| Jan 14, 2026 | 93.36 | 94.46 | 89.75 | 90.97 | 90.23 | -2.50% | 385,162 |
| Jan 13, 2026 | 93.89 | 94.94 | 92.90 | 93.30 | 92.54 | -1.44% | 222,984 |
| Jan 12, 2026 | 94.59 | 96.93 | 93.30 | 94.66 | 93.89 | -0.83% | 173,392 |
| Jan 9, 2026 | 94.86 | 96.50 | 94.08 | 95.45 | 94.68 | 0.15% | 306,471 |
| Jan 8, 2026 | 90.98 | 96.80 | 89.19 | 95.31 | 94.54 | 4.85% | 339,974 |
| Jan 7, 2026 | 89.99 | 93.01 | 87.37 | 90.90 | 90.16 | 1.54% | 429,664 |
| Jan 6, 2026 | 92.69 | 95.73 | 89.11 | 89.52 | 88.79 | -3.22% | 358,664 |
| Jan 5, 2026 | 89.28 | 93.19 | 88.88 | 92.50 | 91.75 | 4.20% | 291,347 |
| Jan 2, 2026 | 90.76 | 91.29 | 86.44 | 88.77 | 88.05 | -1.54% | 178,443 |
| Dec 31, 2025 | 89.68 | 90.92 | 88.46 | 90.16 | 89.43 | 0.41% | 127,737 |
| Dec 30, 2025 | 90.01 | 91.40 | 89.49 | 89.79 | 89.06 | -0.60% | 177,120 |
| Dec 29, 2025 | 91.30 | 93.49 | 90.25 | 90.33 | 89.60 | -1.15% | 329,427 |
| Dec 26, 2025 | 90.62 | 92.80 | 90.07 | 91.38 | 90.64 | 0.41% | 136,801 |
| Dec 24, 2025 | 90.32 | 91.83 | 90.14 | 91.01 | 90.27 | 0.82% | 50,906 |
| Dec 23, 2025 | 90.17 | 92.66 | 89.63 | 90.27 | 89.54 | -0.63% | 214,385 |
| Dec 22, 2025 | 90.69 | 92.81 | 89.18 | 90.84 | 90.10 | 0.90% | 177,089 |
| Dec 19, 2025 | 92.68 | 93.50 | 89.59 | 90.03 | 89.30 | -2.65% | 300,989 |
| Dec 18, 2025 | 86.59 | 93.18 | 86.09 | 92.48 | 91.73 | 7.79% | 371,589 |
| Dec 17, 2025 | 87.27 | 87.28 | 84.68 | 85.80 | 85.10 | -0.72% | 219,237 |
| Dec 16, 2025 | 89.30 | 89.33 | 83.34 | 86.42 | 85.72 | -2.18% | 283,158 |
| Dec 15, 2025 | 85.60 | 88.90 | 85.03 | 88.35 | 87.28 | 1.59% | 315,802 |
| Dec 12, 2025 | 89.74 | 90.20 | 86.35 | 86.97 | 85.92 | -2.77% | 315,024 |
| Dec 11, 2025 | 89.20 | 91.85 | 86.91 | 89.45 | 88.37 | -0.54% | 336,478 |
| Dec 10, 2025 | 86.73 | 91.62 | 86.47 | 89.94 | 88.85 | 3.64% | 255,190 |
| Dec 9, 2025 | 86.12 | 87.88 | 85.92 | 86.78 | 85.73 | 0.85% | 180,590 |
| Dec 8, 2025 | 86.78 | 87.79 | 84.16 | 86.05 | 85.01 | -0.08% | 154,708 |
| Dec 5, 2025 | 90.93 | 92.57 | 85.39 | 86.12 | 85.08 | -2.45% | 391,570 |
| Dec 4, 2025 | 89.25 | 90.35 | 87.76 | 88.28 | 87.21 | 0.20% | 427,096 |
| Dec 3, 2025 | 83.17 | 88.27 | 83.17 | 88.10 | 87.03 | 6.58% | 300,127 |
| Dec 2, 2025 | 83.66 | 84.97 | 82.50 | 82.66 | 81.66 | -1.77% | 354,083 |
| Dec 1, 2025 | 85.06 | 87.18 | 83.47 | 84.15 | 83.13 | -1.90% | 499,305 |
| Nov 28, 2025 | 84.01 | 88.27 | 84.01 | 85.78 | 84.74 | 4.34% | 472,195 |
| Nov 26, 2025 | 76.72 | 83.05 | 76.20 | 82.21 | 81.21 | 7.48% | 852,722 |
| Nov 25, 2025 | 73.05 | 77.74 | 72.03 | 76.49 | 75.56 | 3.73% | 679,747 |
| Nov 24, 2025 | 74.54 | 74.54 | 71.64 | 73.74 | 72.85 | -1.31% | 657,007 |
| Nov 21, 2025 | 73.90 | 76.47 | 72.56 | 74.72 | 73.81 | -2.57% | 714,902 |
| Nov 20, 2025 | 80.83 | 80.83 | 76.61 | 76.69 | 75.76 | -3.17% | 421,665 |
| Nov 19, 2025 | 79.24 | 81.94 | 77.61 | 79.20 | 78.24 | 0.76% | 367,269 |
| Nov 18, 2025 | 77.48 | 80.74 | 75.89 | 78.60 | 77.65 | -1.53% | 479,805 |
| Nov 17, 2025 | 81.74 | 82.31 | 79.22 | 79.82 | 78.85 | -3.66% | 310,279 |
| Nov 14, 2025 | 80.75 | 85.85 | 79.18 | 82.85 | 81.50 | -0.36% | 563,213 |
| Nov 13, 2025 | 86.53 | 88.14 | 81.65 | 83.15 | 81.80 | -3.63% | 390,102 |
| Nov 12, 2025 | 84.51 | 89.29 | 84.15 | 86.28 | 84.88 | 2.26% | 471,231 |
| Nov 11, 2025 | 85.71 | 86.63 | 84.37 | 84.37 | 83.00 | -0.76% | 313,531 |
| Nov 10, 2025 | 88.15 | 89.27 | 83.80 | 85.02 | 83.64 | -1.39% | 418,437 |
| Nov 7, 2025 | 86.00 | 87.32 | 83.01 | 86.22 | 84.82 | -1.38% | 534,040 |
| Nov 6, 2025 | 89.40 | 89.40 | 85.62 | 87.43 | 86.01 | -1.64% | 395,693 |
| Nov 5, 2025 | 89.84 | 92.30 | 87.00 | 88.89 | 87.44 | -0.80% | 593,941 |
| Nov 4, 2025 | 86.68 | 90.88 | 86.34 | 89.61 | 88.15 | -1.40% | 627,294 |
| Nov 3, 2025 | 94.34 | 95.15 | 87.56 | 90.88 | 89.40 | 0.46% | 802,457 |
| Oct 31, 2025 | 85.85 | 92.04 | 84.14 | 90.46 | 88.99 | 6.61% | 854,230 |
| Oct 30, 2025 | 84.20 | 87.29 | 82.91 | 84.85 | 83.47 | -0.66% | 816,534 |
| Oct 29, 2025 | 82.83 | 87.13 | 81.02 | 85.41 | 84.02 | 3.43% | 1,219,993 |
| Oct 28, 2025 | 79.51 | 85.19 | 77.00 | 82.58 | 81.24 | 4.39% | 1,252,073 |
| Oct 27, 2025 | 79.87 | 84.48 | 74.19 | 79.11 | 77.82 | 37.63% | 3,558,561 |
| Oct 24, 2025 | 58.43 | 59.94 | 56.52 | 57.48 | 56.54 | -1.24% | 924,945 |
| Oct 23, 2025 | 55.50 | 59.15 | 55.35 | 58.20 | 57.25 | 5.05% | 1,157,813 |
| Oct 22, 2025 | 54.32 | 55.66 | 52.99 | 55.40 | 54.50 | 4.04% | 801,256 |
| Oct 21, 2025 | 52.48 | 56.57 | 52.15 | 53.25 | 52.38 | 0.95% | 695,570 |
| Oct 20, 2025 | 53.81 | 56.33 | 51.35 | 52.75 | 51.89 | -1.35% | 671,635 |
| Oct 17, 2025 | 53.05 | 54.07 | 51.51 | 53.47 | 52.30 | 1.21% | 439,330 |
| Oct 16, 2025 | 53.11 | 54.20 | 51.72 | 52.83 | 51.67 | -0.32% | 477,474 |
| Oct 15, 2025 | 51.90 | 54.92 | 50.38 | 53.00 | 51.84 | 4.21% | 982,978 |
| Oct 14, 2025 | 51.50 | 54.66 | 50.24 | 50.86 | 49.75 | -4.24% | 947,918 |
| Oct 13, 2025 | 51.63 | 54.81 | 51.60 | 53.11 | 51.95 | 4.14% | 584,915 |
| Oct 10, 2025 | 52.00 | 53.48 | 49.75 | 51.00 | 49.88 | -1.05% | 954,721 |