Banco Macro S.A. - BMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.07	92.26	92.26	92.64	89	243,600
February 19, 2026	83.73	91.09	91.09	92.5	83.73	345,049
February 18, 2026	85.6	85.16	84.78	86.95	83.48	277,505
February 17, 2026	86.33	84.97	84.97	86.33	82.85	220,927
February 13, 2026	87.03	86.59	86.59	88.58	85.47	379,837
February 12, 2026	94.5	86.74	86.74	95.6	86.28	290,800
February 11, 2026	95.8	94.06	94.06	97.01	93.16	104,101
February 10, 2026	93.75	95.4	95.4	96.77	91	347,800
February 09, 2026	92.15	93.34	93.34	94.05	89.69	295,040
February 06, 2026	90.02	92.9	92.9	93.56	90.02	174,741
February 05, 2026	93.55	88.57	88.57	94.2	88.15	315,727
February 04, 2026	98.28	95.44	95.44	98.72	91.48	313,442
February 03, 2026	100.9	98.78	98.78	101.71	95.88	227,400
February 02, 2026	100.34	99.53	99.53	103.55	98.15	260,000
January 30, 2026	102.19	101.9	101.9	104.11	100.02	165,600
January 29, 2026	103.9	102.95	102.95	104.31	100	213,626
January 28, 2026	106	103.91	103.91	106.15	101.77	262,000
January 27, 2026	99.6	104.7	104.7	104.7	99.6	343,431
January 26, 2026	96.63	98.28	98.28	101.4	95.87	272,916
January 23, 2026	98.52	96.63	96.63	98.65	96.1	239,428
January 22, 2026	98.71	97.96	97.96	100	96.83	228,525
January 21, 2026	91.51	98	98	98.89	91.51	370,945
January 20, 2026	90	90.9	90.57	94.02	89.98	206,421
January 16, 2026	90	92.67	92.67	94.15	90	258,851
January 15, 2026	91	90.08	90.08	93.36	88.05	277,142
January 14, 2026	93.36	90.97	90.97	94.46	89.75	385,200
January 13, 2026	93.89	93.3	93.3	94.93	92.9	205,172
January 12, 2026	94.59	94.66	94.66	96.93	93.3	173,400
January 09, 2026	94.86	95.45	95.45	96.5	94.08	306,500
January 08, 2026	90.98	95.31	95.31	96.8	89.19	340,000
January 07, 2026	89.99	90.9	90.9	93.01	87.37	429,700
January 06, 2026	92.69	89.52	89.52	95.73	89.11	358,664
January 05, 2026	89.28	92.5	92.5	93.19	88.88	291,347
January 02, 2026	90.76	88.77	88.77	91.29	86.44	178,443
December 31, 2025	89.68	90.16	90.16	90.92	88.46	127,737
December 30, 2025	90.01	89.79	89.79	91.1	89.49	177,120
December 29, 2025	91.3	90.33	90.33	93.49	90.25	329,427
December 26, 2025	90.62	91.38	91.38	92.8	90.07	122,105
December 24, 2025	90.32	91.01	91.01	91.83	90.14	50,906
December 23, 2025	90.17	90.27	90.27	92.66	89.63	214,400
December 22, 2025	90.69	90.84	90.84	92.81	89.18	177,100
December 19, 2025	92.68	90.03	90.03	93.5	89.59	301,000
December 18, 2025	86.59	92.48	92.48	93.18	86.09	371,600
December 17, 2025	87.27	85.8	85.8	87.28	84.68	219,237
December 16, 2025	89.3	86.42	86.42	89.33	83.34	283,158
December 15, 2025	85.6	88.35	88.35	88.9	85.03	315,802
December 12, 2025	89.74	86.97	86.97	90.2	86.35	315,024
December 11, 2025	89.2	89.45	89.45	91.85	86.91	336,500
December 10, 2025	86.73	89.94	89.94	91.62	86.47	255,200
December 09, 2025	86.12	86.78	86.78	87.88	85.92	180,600
December 08, 2025	86.78	86.05	86.05	87.79	84.16	154,708
December 05, 2025	90.93	86.12	86.12	92.57	85.39	391,600
December 04, 2025	89.25	88.28	88.17	90.35	87.76	425,781
December 03, 2025	83.17	88.1	88.1	88.27	83.17	300,127
December 02, 2025	83.66	82.66	82.66	84.97	82.5	354,100
December 01, 2025	85.06	84.15	84.15	87.18	83.47	499,305
November 28, 2025	84.68	85.78	85.78	88.13	84.37	472,195
November 26, 2025	76.72	82.21	82.21	83.05	76.2	852,722
November 25, 2025	73.05	76.49	76.49	77.74	72.03	679,747
November 24, 2025	74.54	73.74	73.74	74.54	71.64	657,007

Banco Macro S.A. (BMA) NYSE