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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	47.3	45.34	45.34	49.1	45.09	668,246
September 25, 2025	49.55	47.31	47.31	49.6	46.9	549,118
September 24, 2025	52.9	49.26	49.26	53.88	48.6	1.49M
September 23, 2025	49.88	47.84	47.84	49.88	47.02	1.29M
September 22, 2025	45.56	47.21	47.21	47.66	43.85	1.85M
September 19, 2025	40.11	39.27	39.27	40.7	38.3	848,220
September 18, 2025	43.42	40.43	40.06	43.42	39.25	1.42M
September 17, 2025	44.18	43.43	43.04	45	42.79	321,023
September 16, 2025	43.17	43.85	43.85	44.85	42.91	498,148
September 15, 2025	43.9	42.45	42.45	44.24	42.17	467,852
September 12, 2025	46.13	43.8	43.8	46.18	42.7	869,185
September 11, 2025	47.25	46.18	46.18	48.05	45.65	738,651
September 10, 2025	45	47.42	47.42	48.02	45	1.16M
September 09, 2025	45.8	44.18	44.18	47	43.9	1.11M
September 08, 2025	48.82	45.08	45.08	49.7	44.74	2.69M
September 05, 2025	58.28	58.91	58.91	59.73	56.48	488,349
September 04, 2025	56.08	58.22	58.22	59.16	56.08	354,100
September 03, 2025	58.7	56.53	56.53	58.94	56.33	340,403
September 02, 2025	56.5	58.17	58.17	58.47	54.53	615,553
August 29, 2025	59	57.93	57.93	59.51	57.8	278,820
August 28, 2025	60.31	59.49	59.49	61.18	57.43	744,500
August 27, 2025	58.92	57.43	57.43	58.95	56.36	832,192
August 26, 2025	58.95	59.51	59.51	60.94	58.8	848,759
August 25, 2025	64.64	60	60	65	59.91	842,518
August 22, 2025	66.5	65.54	65.54	68.37	65.48	486,401
August 21, 2025	66.75	66.29	66.29	68.2	65.34	261,900
August 20, 2025	64.58	66.52	66.52	68.21	64.58	464,529
August 19, 2025	70.41	65.7	65.7	71.2	65.41	320,753
August 18, 2025	68.12	70.88	70.88	71	68.01	186,223
August 15, 2025	70	68.76	68.76	70	68.04	116,809
August 14, 2025	72.25	69.8	69.43	72.25	67.87	321,142
August 13, 2025	72.87	72.16	71.78	74.62	71.55	316,600
August 12, 2025	72.84	73.21	72.83	74.88	72.04	419,900
August 11, 2025	71.03	72.39	72.01	73.24	70.71	192,918
August 08, 2025	74.33	71.42	71.05	74.8	70.62	210,136
August 07, 2025	75.84	74.03	73.64	75.84	73.5	242,800
August 06, 2025	73.15	75.71	75.31	76.04	72.96	428,300
August 05, 2025	69.8	72.84	72.46	73.1	69.34	272,847
August 04, 2025	68.41	69.4	69.04	69.88	67.51	236,750
August 01, 2025	68.59	67.71	67.36	69.22	67.15	207,500
July 31, 2025	71.86	69.9	69.53	71.95	69.23	283,947
July 30, 2025	73.94	71.99	71.61	74.44	71.4	271,300
July 29, 2025	70.3	73.31	72.93	74.12	69.58	305,106
July 28, 2025	71.16	70.02	69.65	72.65	70.02	268,900
July 25, 2025	70.52	71.69	71.31	73.4	70	573,151
July 24, 2025	67.77	69.74	69.37	70.51	67	440,300
July 23, 2025	66.34	68	67.64	68.41	66	393,846
July 22, 2025	64.35	65.96	65.96	67.2	64.35	383,200
July 21, 2025	64.91	65.04	65.04	66.16	64.06	431,618
July 18, 2025	66.06	64.54	64.54	67.57	64.54	320,033
July 17, 2025	63.24	65.5	65.5	66.37	63.23	436,500
July 16, 2025	66.75	63.21	63.21	66.75	62.49	661,919
July 15, 2025	65.96	66.25	66.25	66.61	64.35	337,135
July 14, 2025	65.11	65.58	65.58	66.15	64.15	364,401
July 11, 2025	67.52	65.77	65.77	67.59	65.49	467,176
July 10, 2025	69.99	68.07	68.07	70.29	67.21	245,700
July 09, 2025	71.09	70.19	70.19	72.51	70.14	481,000
July 08, 2025	66.78	70.95	70.95	70.98	66.33	274,545
July 07, 2025	69.33	66.38	66.38	69.33	65.76	257,384
July 03, 2025	69.53	70	70	70.99	69.34	83,900

Banco Macro S.A. (BMA) NYSE