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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	69.37	69.5	69.5	71	69.04	231,500
July 01, 2025	69.78	69.42	69.42	71.61	68.63	333,649
June 30, 2025	71.6	70.21	70.21	72.75	67.39	558,100
June 27, 2025	71.68	71.59	71.59	72.25	70.66	129,743
June 26, 2025	71.56	71.78	71.78	72.9	71.22	176,745
June 25, 2025	73.32	71.04	71.04	73.69	70.83	273,207
June 24, 2025	70.32	73.35	73.35	74.56	69.71	434,451
June 23, 2025	69.51	69.06	69.06	71.2	68.36	255,736
June 20, 2025	72.8	70.41	70.41	72.85	70.2	285,622
June 18, 2025	73.04	72.78	72.78	74.27	72.4	195,800
June 17, 2025	73.01	72.93	72.93	73.77	71.06	239,114
June 16, 2025	74.17	73.39	73.39	75.01	73.39	166,835
June 13, 2025	76.27	74.19	74.19	77.43	73.67	353,400
June 12, 2025	76.7	77.94	77.94	78.96	76.1	198,900
June 11, 2025	78.2	76.79	76.79	78.31	74.59	392,700
June 10, 2025	76.2	78.42	78.42	79.73	75.63	750,837
June 09, 2025	77.06	75.83	75.83	77.06	74.71	288,944
June 06, 2025	76.77	76.5	76.5	77.57	74.54	396,933
June 05, 2025	76.45	75.98	75.98	77.13	74.78	370,000
June 04, 2025	82.18	75.94	75.94	82.39	75.83	787,603
June 03, 2025	81.73	81.96	81.96	83.5	80.06	256,521
June 02, 2025	84.5	82.32	82.32	84.9	81.49	340,700
May 30, 2025	84.61	84.51	84.51	85.02	82.36	380,300
May 29, 2025	90	84.69	84.69	91.39	84.6	347,644
May 28, 2025	90.89	89.77	89.77	91.75	85.71	387,100
May 27, 2025	95.1	91.95	91.95	95.24	91.7	211,337
May 23, 2025	91.07	94.32	94.32	94.91	90.6	194,111
May 22, 2025	92.02	93	93	95.15	91.47	265,434
May 21, 2025	94.99	92.94	92.94	96.52	92.51	316,870

Banco Macro S.A. (BMA) NYSE