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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	73.9	74.72	74.72	76.47	72.56	714,902
November 20, 2025	80.83	76.69	76.69	80.83	76.61	421,700
November 19, 2025	79.24	79.2	79.2	81.94	77.61	367,300
November 18, 2025	77.48	78.6	78.6	80.74	75.89	479,805
November 17, 2025	81.74	79.82	79.82	82.31	79.22	310,300
November 14, 2025	80.75	82.85	82.5	85.85	79.18	563,213
November 13, 2025	86.53	83.15	82.8	88.14	81.65	390,102
November 12, 2025	84.51	86.28	85.92	89.29	84.15	471,231
November 11, 2025	85.71	84.37	84.01	86.63	84.37	313,531
November 10, 2025	88.15	85.02	84.66	89.27	83.8	418,437
November 07, 2025	86	86.22	86.22	87.32	83.01	534,040
November 06, 2025	89.4	87.43	87.43	89.4	85.62	395,700
November 05, 2025	89.84	88.89	88.89	92.3	87	593,941
November 04, 2025	86.68	89.61	89.61	90.88	86.34	627,300
November 03, 2025	94.34	90.88	90.88	95.15	87.56	802,500
October 31, 2025	85.85	90.46	90.46	92.04	84.14	854,230
October 30, 2025	84.2	84.85	84.85	87.29	82.91	816,534
October 29, 2025	82.83	85.41	85.41	87.13	81.02	1.22M
October 28, 2025	79.51	82.58	82.58	85.19	77	1.25M
October 27, 2025	79.87	79.11	79.11	84.48	74.19	3.56M
October 24, 2025	58.43	57.48	57.48	59.94	56.52	924,945
October 23, 2025	55.5	58.2	58.2	59.15	55.35	1.16M
October 22, 2025	54.32	55.4	55.4	55.66	52.99	801,256
October 21, 2025	52.48	53.25	53.25	56.57	52.15	695,600
October 20, 2025	53.81	52.75	52.75	56.33	51.35	671,635
October 17, 2025	53.05	53.47	53.47	54.07	51.51	439,330

Banco Macro S.A. (BMA) NYSE