Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.07	93.32	89.07	91.44	91.44	1.22%	177,548
Jun 25, 2026	90.52	91.18	88.22	90.34	90.34	0.72%	140,793
Jun 24, 2026	94.06	95.30	89.15	89.69	89.69	-4.60%	270,509
Jun 23, 2026	95.01	95.88	93.76	94.01	94.01	-3.36%	233,780
Jun 22, 2026	100.70	103.00	96.00	97.28	97.28	-4.33%	518,969
Jun 18, 2026	101.40	103.61	98.22	101.68	101.68	3.20%	335,640
Jun 17, 2026	97.78	102.50	97.43	98.53	98.53	1.82%	343,951
Jun 16, 2026	100.72	101.33	94.81	96.77	96.77	-3.18%	295,077
Jun 15, 2026	100.00	102.08	99.35	99.95	99.95	1.26%	267,743
Jun 12, 2026	99.13	100.00	96.65	98.71	98.71	0.83%	370,186
Jun 11, 2026	91.00	98.59	91.00	97.90	97.90	11.69%	787,788
Jun 10, 2026	86.83	89.05	85.91	87.65	87.65	-0.40%	229,816
Jun 9, 2026	84.45	89.32	84.45	88.00	88.00	4.87%	382,508
Jun 8, 2026	85.49	86.09	83.45	83.91	83.91	-1.21%	295,613
Jun 5, 2026	86.20	87.50	84.02	84.94	84.94	-2.38%	169,282
Jun 4, 2026	85.86	89.14	85.86	87.01	87.01	1.01%	164,473
Jun 3, 2026	87.35	88.22	85.29	86.14	86.14	-3.20%	181,621
Jun 2, 2026	91.02	91.02	88.08	88.99	88.99	-2.31%	172,999
Jun 1, 2026	90.45	92.78	88.92	91.57	91.10	0.87%	283,793
May 29, 2026	88.08	91.82	87.57	90.78	90.31	3.39%	498,461
May 28, 2026	86.81	91.20	84.27	87.80	87.35	2.98%	587,500
May 27, 2026	80.27	87.77	80.19	85.26	84.82	6.79%	679,110
May 26, 2026	77.44	80.00	76.86	79.84	79.43	5.12%	395,117
May 22, 2026	78.60	79.50	75.44	75.95	75.56	-3.04%	165,555
May 21, 2026	71.83	78.80	71.83	78.33	77.93	8.63%	417,638
May 20, 2026	69.32	72.39	68.83	72.11	71.74	4.46%	296,843
May 19, 2026	71.69	72.50	68.26	69.03	68.67	-4.89%	208,766
May 18, 2026	70.39	72.67	69.27	72.58	72.21	3.22%	204,853
May 15, 2026	71.00	71.29	69.76	70.80	69.95	-1.37%	137,313
May 14, 2026	71.96	73.13	71.30	71.78	70.92	0.38%	108,239
May 13, 2026	72.92	74.43	71.02	71.51	70.65	-2.42%	187,275
May 12, 2026	74.21	74.22	71.98	73.28	72.40	-1.94%	183,367
May 11, 2026	73.50	76.01	72.63	74.73	73.83	1.70%	239,031
May 8, 2026	75.55	75.66	72.43	73.48	72.60	-1.84%	204,636
May 7, 2026	76.76	77.94	73.59	74.86	73.96	-2.74%	237,031
May 6, 2026	71.10	78.31	71.09	76.97	76.05	10.56%	644,036
May 5, 2026	71.50	72.20	68.70	69.62	68.78	0.36%	429,147
May 4, 2026	68.86	71.50	68.22	69.37	68.54	0.74%	388,263
May 1, 2026	72.63	72.63	67.71	68.86	68.03	-4.36%	544,475
Apr 30, 2026	74.14	75.26	71.15	72.00	71.14	-2.03%	409,504
Apr 29, 2026	75.17	75.50	72.37	73.49	72.61	-2.60%	321,380
Apr 28, 2026	74.12	76.00	72.64	75.45	74.54	1.79%	307,245
Apr 27, 2026	74.26	75.75	74.02	74.12	73.23	0.04%	309,082
Apr 24, 2026	74.48	76.06	73.22	74.09	73.20	-0.56%	157,965
Apr 23, 2026	76.92	78.18	73.65	74.51	73.62	-4.03%	443,623
Apr 22, 2026	81.13	81.61	77.64	77.64	76.71	-4.09%	351,692
Apr 21, 2026	82.81	83.50	80.47	80.95	79.98	-2.31%	258,523
Apr 20, 2026	80.63	82.92	80.06	82.86	81.87	1.57%	307,518
Apr 17, 2026	83.40	83.40	81.43	81.99	80.60	0.43%	528,674
Apr 16, 2026	82.62	83.73	80.36	81.64	80.26	-1.23%	197,815
Apr 15, 2026	81.73	82.72	80.44	82.66	81.26	1.29%	345,741
Apr 14, 2026	82.01	83.00	80.76	81.61	80.23	0.37%	172,848
Apr 13, 2026	79.60	83.08	79.49	81.31	79.93	1.51%	257,410
Apr 10, 2026	81.05	82.63	79.88	80.10	78.75	-0.37%	175,877
Apr 9, 2026	80.42	82.20	78.54	80.40	79.04	-0.51%	279,736
Apr 8, 2026	79.90	81.97	78.72	80.81	79.44	7.08%	460,074
Apr 7, 2026	76.07	76.75	73.57	75.47	74.19	-1.72%	248,384
Apr 6, 2026	77.46	79.40	75.78	76.79	75.49	-0.86%	115,770
Apr 2, 2026	75.57	78.46	73.06	77.46	76.15	-0.58%	157,509
Apr 1, 2026	78.77	79.50	76.05	77.91	76.59	0.70%	297,602
Mar 31, 2026	71.27	77.82	71.27	77.37	76.06	10.45%	436,347
Mar 30, 2026	69.54	71.73	69.16	70.05	68.87	1.14%	228,052
Mar 27, 2026	70.94	74.00	69.25	69.26	68.09	-3.17%	230,811
Mar 26, 2026	70.68	72.91	69.64	71.53	70.32	-0.35%	313,331
Mar 25, 2026	72.61	75.03	69.13	71.78	70.57	1.83%	546,399
Mar 24, 2026	69.36	71.73	69.36	70.49	69.30	0.23%	246,703
Mar 23, 2026	68.81	73.12	68.57	70.33	69.14	3.90%	440,752
Mar 20, 2026	67.89	70.66	66.73	67.69	66.55	-1.50%	448,625
Mar 19, 2026	65.01	69.74	65.00	69.12	67.56	4.24%	368,668
Mar 18, 2026	66.48	68.47	65.78	66.31	64.81	-0.76%	302,514
Mar 17, 2026	66.29	68.75	65.71	66.82	65.31	1.78%	468,199
Mar 16, 2026	67.83	68.75	65.03	65.65	64.17	-1.49%	533,096
Mar 13, 2026	70.66	71.96	66.63	66.64	65.13	-5.02%	393,440
Mar 12, 2026	73.09	74.68	69.65	70.16	68.57	-6.10%	485,679
Mar 11, 2026	73.10	76.48	73.10	74.72	73.03	1.91%	406,238
Mar 10, 2026	71.25	76.35	70.80	73.32	71.66	2.93%	499,632
Mar 9, 2026	68.97	71.77	68.39	71.23	69.62	1.18%	386,126
Mar 6, 2026	71.43	72.65	69.80	70.40	68.81	-4.89%	523,383
Mar 5, 2026	73.21	74.95	71.25	74.02	72.35	-0.32%	312,313
Mar 4, 2026	75.09	77.28	72.29	74.26	72.58	0.60%	314,414
Mar 3, 2026	72.20	75.31	70.00	73.82	72.15	-3.83%	471,362
Mar 2, 2026	75.03	78.16	74.58	76.76	75.02	-0.54%	597,262
Feb 27, 2026	80.25	81.80	75.72	77.18	75.44	-5.84%	653,114
Feb 26, 2026	88.00	91.48	81.05	81.97	80.12	-8.29%	888,998
Feb 25, 2026	91.90	92.40	88.40	89.38	87.36	-1.05%	154,063
Feb 24, 2026	88.00	91.36	88.00	90.33	88.29	2.74%	352,629
Feb 23, 2026	92.05	92.05	87.26	87.92	85.93	-4.70%	464,007
Feb 20, 2026	92.07	92.64	89.00	92.26	90.17	1.28%	243,573
Feb 19, 2026	83.73	92.50	83.73	91.09	89.03	7.45%	345,049
Feb 18, 2026	85.60	86.95	83.48	85.16	82.86	0.22%	277,505
Feb 17, 2026	86.33	86.33	82.85	84.97	82.68	-1.87%	220,927
Feb 13, 2026	87.03	88.58	85.47	86.59	84.25	-0.17%	379,837
Feb 12, 2026	94.50	95.60	86.28	86.74	84.40	-8.00%	290,806
Feb 11, 2026	97.01	97.01	93.16	94.28	91.73	-1.17%	127,433
Feb 10, 2026	93.75	96.77	91.00	95.40	92.82	2.21%	347,750
Feb 9, 2026	92.15	94.05	89.69	93.34	90.82	0.47%	295,040
Feb 6, 2026	90.02	93.56	90.02	92.90	90.39	4.89%	174,741
Feb 5, 2026	93.55	94.20	88.15	88.57	86.18	-7.20%	315,727
Feb 4, 2026	98.28	98.72	91.48	95.44	92.86	-3.38%	313,442
Feb 3, 2026	100.90	101.71	95.88	98.78	96.11	-0.75%	227,362