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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	53.11	52.83	52.83	54.2	51.72	477,474
October 15, 2025	51.9	53	53	54.92	50.38	983,000
October 14, 2025	51.5	50.86	50.86	54.66	50.24	947,918
October 13, 2025	51.63	53.11	53.11	54.81	51.6	584,915
October 10, 2025	52	51	51	53.48	49.75	954,721
October 09, 2025	45.7	51.54	51.54	52	45.55	1.81M
October 08, 2025	43	43.88	43.88	44.45	42.06	327,000
October 07, 2025	43.69	42.53	42.53	43.92	42.15	325,000
October 06, 2025	43.13	43.55	43.55	44.13	42.18	483,500
October 03, 2025	42	43.08	43.08	43.14	41.11	492,760
October 02, 2025	40.91	41.89	41.89	42.22	39.3	965,605
October 01, 2025	43.47	40.38	40.38	44.17	40.16	787,311
September 30, 2025	44.35	42.29	42.29	44.44	41.5	819,200
September 29, 2025	45.36	44.73	44.73	46.19	44.46	528,224
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

Banco Macro S.A. (BMA) NYSE