Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
75.45
+1.33 (1.79%)
At close: Apr 28, 2026, 4:00 PM EDT
75.58
+0.13 (0.17%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.12 | 76.00 | 72.64 | 75.45 | 75.45 | 1.79% | 307,244 |
| Apr 27, 2026 | 74.26 | 75.75 | 74.02 | 74.12 | 74.12 | 0.04% | 308,948 |
| Apr 24, 2026 | 74.48 | 76.06 | 73.22 | 74.09 | 74.09 | -0.56% | 157,965 |
| Apr 23, 2026 | 76.92 | 78.18 | 73.65 | 74.51 | 74.51 | -4.03% | 443,620 |
| Apr 22, 2026 | 81.13 | 81.61 | 77.64 | 77.64 | 77.64 | -4.09% | 351,521 |
| Apr 21, 2026 | 82.81 | 83.50 | 80.47 | 80.95 | 80.95 | -2.31% | 257,908 |
| Apr 20, 2026 | 80.63 | 82.92 | 80.06 | 82.86 | 82.86 | 1.06% | 307,006 |
| Apr 17, 2026 | 83.40 | 83.40 | 81.43 | 81.99 | 81.58 | 0.43% | 528,674 |
| Apr 16, 2026 | 82.62 | 83.73 | 80.36 | 81.64 | 81.23 | -1.23% | 197,815 |
| Apr 15, 2026 | 81.73 | 82.72 | 80.44 | 82.66 | 82.25 | 1.29% | 345,741 |
| Apr 14, 2026 | 82.01 | 83.00 | 80.76 | 81.61 | 81.20 | 0.37% | 172,848 |
| Apr 13, 2026 | 79.60 | 83.08 | 79.49 | 81.31 | 80.91 | 1.51% | 257,410 |
| Apr 10, 2026 | 81.05 | 82.63 | 79.88 | 80.10 | 79.70 | -0.37% | 175,877 |
| Apr 9, 2026 | 80.42 | 82.20 | 78.54 | 80.40 | 80.00 | -0.51% | 279,736 |
| Apr 8, 2026 | 79.90 | 81.97 | 78.72 | 80.81 | 80.41 | 7.08% | 460,074 |
| Apr 7, 2026 | 76.07 | 76.75 | 73.57 | 75.47 | 75.10 | -1.72% | 248,384 |
| Apr 6, 2026 | 77.46 | 79.40 | 75.78 | 76.79 | 76.41 | -0.86% | 115,770 |
| Apr 2, 2026 | 75.57 | 78.46 | 73.06 | 77.46 | 77.08 | -0.58% | 157,509 |
| Apr 1, 2026 | 78.77 | 79.50 | 76.05 | 77.91 | 77.52 | 0.70% | 297,602 |
| Mar 31, 2026 | 71.27 | 77.82 | 71.27 | 77.37 | 76.99 | 10.45% | 436,347 |
| Mar 30, 2026 | 69.54 | 71.73 | 69.16 | 70.05 | 69.70 | 1.14% | 228,052 |
| Mar 27, 2026 | 70.94 | 74.00 | 69.25 | 69.26 | 68.92 | -3.17% | 230,811 |
| Mar 26, 2026 | 70.68 | 72.91 | 69.64 | 71.53 | 71.17 | -0.35% | 313,331 |
| Mar 25, 2026 | 72.61 | 75.03 | 69.13 | 71.78 | 71.42 | 1.83% | 546,399 |
| Mar 24, 2026 | 69.36 | 71.73 | 69.36 | 70.49 | 70.14 | 0.23% | 246,703 |
| Mar 23, 2026 | 68.81 | 73.12 | 68.57 | 70.33 | 69.98 | 3.90% | 440,752 |
| Mar 20, 2026 | 67.89 | 70.66 | 66.73 | 67.69 | 67.35 | -2.07% | 448,625 |
| Mar 19, 2026 | 65.01 | 69.74 | 65.00 | 69.12 | 68.38 | 4.24% | 368,668 |
| Mar 18, 2026 | 66.48 | 68.47 | 65.78 | 66.31 | 65.60 | -0.76% | 302,514 |
| Mar 17, 2026 | 66.29 | 68.75 | 65.71 | 66.82 | 66.10 | 1.78% | 468,199 |
| Mar 16, 2026 | 67.83 | 68.75 | 65.03 | 65.65 | 64.95 | -1.49% | 533,096 |
| Mar 13, 2026 | 70.66 | 71.96 | 66.63 | 66.64 | 65.92 | -5.02% | 393,440 |
| Mar 12, 2026 | 73.09 | 74.68 | 69.65 | 70.16 | 69.41 | -6.10% | 485,679 |
| Mar 11, 2026 | 73.10 | 76.48 | 73.10 | 74.72 | 73.92 | 1.91% | 406,238 |
| Mar 10, 2026 | 71.25 | 76.35 | 70.80 | 73.32 | 72.53 | 2.93% | 499,632 |
| Mar 9, 2026 | 68.97 | 71.77 | 68.39 | 71.23 | 70.47 | 1.18% | 386,126 |
| Mar 6, 2026 | 71.43 | 72.65 | 69.80 | 70.40 | 69.64 | -4.89% | 523,383 |
| Mar 5, 2026 | 73.21 | 74.95 | 71.25 | 74.02 | 73.23 | -0.32% | 312,313 |
| Mar 4, 2026 | 75.09 | 77.28 | 72.29 | 74.26 | 73.46 | 0.60% | 314,414 |
| Mar 3, 2026 | 72.20 | 75.31 | 70.00 | 73.82 | 73.03 | -3.83% | 471,362 |
| Mar 2, 2026 | 75.03 | 78.16 | 74.58 | 76.76 | 75.94 | -0.54% | 597,262 |
| Feb 27, 2026 | 80.25 | 81.80 | 75.72 | 77.18 | 76.35 | -5.84% | 653,114 |
| Feb 26, 2026 | 88.00 | 91.48 | 81.05 | 81.97 | 81.09 | -8.29% | 888,998 |
| Feb 25, 2026 | 91.90 | 92.40 | 88.40 | 89.38 | 88.42 | -1.05% | 154,063 |
| Feb 24, 2026 | 88.00 | 91.36 | 88.00 | 90.33 | 89.36 | 2.74% | 352,629 |
| Feb 23, 2026 | 92.05 | 92.05 | 87.26 | 87.92 | 86.98 | -4.70% | 464,007 |
| Feb 20, 2026 | 92.07 | 92.64 | 89.00 | 92.26 | 91.27 | 1.28% | 243,573 |
| Feb 19, 2026 | 83.73 | 92.50 | 83.73 | 91.09 | 90.11 | 6.96% | 345,049 |
| Feb 18, 2026 | 85.60 | 86.95 | 83.48 | 85.16 | 83.87 | 0.22% | 277,505 |
| Feb 17, 2026 | 86.33 | 86.33 | 82.85 | 84.97 | 83.68 | -1.87% | 220,927 |
| Feb 13, 2026 | 87.03 | 88.58 | 85.47 | 86.59 | 85.28 | -0.17% | 379,837 |
| Feb 12, 2026 | 94.50 | 95.60 | 86.28 | 86.74 | 85.42 | -8.00% | 290,806 |
| Feb 11, 2026 | 97.01 | 97.01 | 93.16 | 94.28 | 92.85 | -1.17% | 127,433 |
| Feb 10, 2026 | 93.75 | 96.77 | 91.00 | 95.40 | 93.95 | 2.21% | 347,750 |
| Feb 9, 2026 | 92.15 | 94.05 | 89.69 | 93.34 | 91.92 | 0.47% | 295,040 |
| Feb 6, 2026 | 90.02 | 93.56 | 90.02 | 92.90 | 91.49 | 4.89% | 174,741 |
| Feb 5, 2026 | 93.55 | 94.20 | 88.15 | 88.57 | 87.23 | -7.20% | 315,727 |
| Feb 4, 2026 | 98.28 | 98.72 | 91.48 | 95.44 | 93.99 | -3.38% | 313,442 |
| Feb 3, 2026 | 100.90 | 101.71 | 95.88 | 98.78 | 97.28 | -0.75% | 227,362 |
| Feb 2, 2026 | 100.34 | 103.55 | 98.15 | 99.53 | 98.02 | -2.33% | 259,962 |
| Jan 30, 2026 | 102.19 | 104.11 | 100.02 | 101.90 | 100.35 | -1.02% | 165,551 |
| Jan 29, 2026 | 103.90 | 104.31 | 100.00 | 102.95 | 101.39 | -0.92% | 213,626 |
| Jan 28, 2026 | 106.00 | 106.15 | 101.77 | 103.91 | 102.33 | -0.75% | 261,976 |
| Jan 27, 2026 | 99.60 | 104.70 | 99.60 | 104.70 | 103.11 | 6.53% | 343,431 |
| Jan 26, 2026 | 96.63 | 101.40 | 95.87 | 98.28 | 96.79 | 1.71% | 272,916 |
| Jan 23, 2026 | 98.52 | 98.65 | 96.10 | 96.63 | 95.16 | -1.36% | 239,428 |
| Jan 22, 2026 | 98.71 | 100.00 | 96.83 | 97.96 | 96.47 | -0.04% | 228,525 |
| Jan 21, 2026 | 91.51 | 98.89 | 91.51 | 98.00 | 96.16 | 7.81% | 370,945 |
| Jan 20, 2026 | 90.00 | 94.02 | 89.98 | 90.90 | 89.20 | -1.91% | 206,421 |
| Jan 16, 2026 | 90.00 | 94.15 | 90.00 | 92.67 | 90.93 | 2.88% | 261,646 |
| Jan 15, 2026 | 91.00 | 93.36 | 88.05 | 90.08 | 88.39 | -0.98% | 277,142 |
| Jan 14, 2026 | 93.36 | 94.46 | 89.75 | 90.97 | 89.26 | -2.50% | 385,162 |
| Jan 13, 2026 | 93.89 | 94.94 | 92.90 | 93.30 | 91.55 | -1.44% | 222,984 |
| Jan 12, 2026 | 94.59 | 96.93 | 93.30 | 94.66 | 92.89 | -0.83% | 173,392 |
| Jan 9, 2026 | 94.86 | 96.50 | 94.08 | 95.45 | 93.66 | 0.15% | 306,471 |
| Jan 8, 2026 | 90.98 | 96.80 | 89.19 | 95.31 | 93.52 | 4.85% | 339,974 |
| Jan 7, 2026 | 89.99 | 93.01 | 87.37 | 90.90 | 89.20 | 1.54% | 429,664 |
| Jan 6, 2026 | 92.69 | 95.73 | 89.11 | 89.52 | 87.84 | -3.22% | 358,664 |
| Jan 5, 2026 | 89.28 | 93.19 | 88.88 | 92.50 | 90.77 | 4.20% | 291,347 |
| Jan 2, 2026 | 90.76 | 91.29 | 86.44 | 88.77 | 87.11 | -1.54% | 178,443 |
| Dec 31, 2025 | 89.68 | 90.92 | 88.46 | 90.16 | 88.47 | 0.41% | 127,737 |
| Dec 30, 2025 | 90.01 | 91.40 | 89.49 | 89.79 | 88.11 | -0.60% | 177,120 |
| Dec 29, 2025 | 91.30 | 93.49 | 90.25 | 90.33 | 88.64 | -1.15% | 329,427 |
| Dec 26, 2025 | 90.62 | 92.80 | 90.07 | 91.38 | 89.67 | 0.41% | 136,801 |
| Dec 24, 2025 | 90.32 | 91.83 | 90.14 | 91.01 | 89.30 | 0.82% | 50,906 |
| Dec 23, 2025 | 90.17 | 92.66 | 89.63 | 90.27 | 88.58 | -0.63% | 214,385 |
| Dec 22, 2025 | 90.69 | 92.81 | 89.18 | 90.84 | 89.14 | 0.90% | 177,089 |
| Dec 19, 2025 | 92.68 | 93.50 | 89.59 | 90.03 | 88.34 | -2.65% | 300,989 |
| Dec 18, 2025 | 86.59 | 93.18 | 86.09 | 92.48 | 90.75 | 7.79% | 371,589 |
| Dec 17, 2025 | 87.27 | 87.28 | 84.68 | 85.80 | 84.19 | -0.72% | 219,237 |
| Dec 16, 2025 | 89.30 | 89.33 | 83.34 | 86.42 | 84.80 | -2.18% | 283,158 |
| Dec 15, 2025 | 85.60 | 88.90 | 85.03 | 88.35 | 86.34 | 1.59% | 315,802 |
| Dec 12, 2025 | 89.74 | 90.20 | 86.35 | 86.97 | 84.99 | -2.77% | 315,024 |
| Dec 11, 2025 | 89.20 | 91.85 | 86.91 | 89.45 | 87.42 | -0.54% | 336,478 |
| Dec 10, 2025 | 86.73 | 91.62 | 86.47 | 89.94 | 87.90 | 3.64% | 255,190 |
| Dec 9, 2025 | 86.12 | 87.88 | 85.92 | 86.78 | 84.81 | 0.85% | 180,590 |
| Dec 8, 2025 | 86.78 | 87.79 | 84.16 | 86.05 | 84.09 | -0.08% | 154,708 |
| Dec 5, 2025 | 90.93 | 92.57 | 85.39 | 86.12 | 84.16 | -2.45% | 391,570 |
| Dec 4, 2025 | 89.25 | 90.35 | 87.76 | 88.28 | 86.27 | 0.20% | 427,096 |
| Dec 3, 2025 | 83.17 | 88.27 | 83.17 | 88.10 | 86.10 | 6.58% | 300,127 |