NYSE : BMA
Banco Macro S.A. — Price history
Financials · Banks - Regional · Argentina
Last price 60.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Banco Macro S.A. (BMA) closed at 60.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 59.85 | 60.99 | 58.89 | 60.15 | 368,583 | -1.83% |
| 2026-10-29 | 63.04 | 63.04 | 60.23 | 61.27 | 253,309 | +1.76% |
| 2026-10-28 | 62 | 62.15 | 59.26 | 60.21 | 318,061 | -2.48% |
| 2026-10-27 | 62.51 | 63.71 | 61.42 | 61.74 | 312,811 | -0.23% |
| 2026-10-26 | 61.9 | 62.95 | 58.01 | 61.88 | 871,136 | -6.30% |
| 2026-10-23 | 62.15 | 66.105 | 62.15 | 66.04 | 488,901 | +4.91% |
| 2026-10-22 | 63.34 | 63.34 | 61.5 | 62.95 | 278,700 | -2.15% |
| 2026-10-21 | 63.78 | 64.565 | 63.215 | 64.33 | 511,580 | +1.64% |
| 2026-10-20 | 62.7 | 64.97 | 62.63 | 63.29 | 359,166 | +0.59% |
| 2026-10-19 | 64.94 | 64.94 | 61.8 | 62.92 | 270,002 | -1.75% |
| 2026-10-16 | 65.42 | 65.72 | 63.06 | 64.04 | 244,905 | -1.52% |
| 2026-10-15 | 63.7 | 65.48 | 62 | 65.03 | 217,559 | +1.94% |
| 2026-10-14 | 64.6 | 65.59 | 63.21 | 63.79 | 216,297 | -2.92% |
| 2026-10-13 | 64.33 | 66.762 | 64 | 65.71 | 274,727 | +1.11% |
| 2026-10-12 | 64.92 | 65.715 | 64.16 | 64.99 | 191,966 | +0.05% |
| 2026-10-09 | 65.89 | 66.565 | 64.4 | 64.96 | 158,461 | -1.43% |
| 2026-10-08 | 65.09 | 67.2 | 64.96 | 65.9 | 243,134 | -0.02% |
| 2026-10-07 | 67.14 | 67.86 | 65 | 65.91 | 329,373 | -3.85% |
| 2026-10-06 | 69.49 | 69.69 | 68.2 | 68.55 | 325,723 | -0.33% |
| 2026-10-05 | 67.12 | 69.5 | 67.12 | 68.78 | 462,718 | +6.55% |
| 2026-10-02 | 65.43 | 65.69 | 63.975 | 64.55 | 299,202 | -1.21% |
| 2026-10-01 | 66.2 | 66.845 | 62.78 | 65.34 | 698,845 | -2.38% |
| 2026-09-30 | 66.15 | 67.945 | 65.25 | 66.93 | 426,250 | +1.33% |
| 2026-09-29 | 65.25 | 67.85 | 65.01 | 66.05 | 617,208 | +0.02% |
| 2026-09-28 | 68.08 | 68.08 | 65.64 | 66.04 | 302,774 | -4.10% |
| 2026-09-25 | 71.43 | 71.43 | 68.43 | 68.86 | 330,660 | -3.01% |
| 2026-09-24 | 71.69 | 72.95 | 70.51 | 71 | 233,601 | -1.39% |
| 2026-09-23 | 73.44 | 75.59 | 72 | 72 | 262,213 | -3.49% |
| 2026-09-22 | 75.1 | 75.585 | 72.935 | 74.6 | 308,521 | -0.81% |
| 2026-09-21 | 76.23 | 76.47 | 74.629 | 75.21 | 132,920 | +0.20% |
| 2026-09-18 | 76.11 | 76.86 | 74.25 | 75.06 | 179,933 | -2.23% |
| 2026-09-17 | 77.27 | 78.367 | 76.28 | 76.77 | 150,652 | +0.81% |
| 2026-09-16 | 75.74 | 77.67 | 75.225 | 76.15 | 131,119 | +0.17% |
| 2026-09-15 | 76.41 | 77.06 | 75.16 | 76.02 | 141,076 | -1.30% |
| 2026-09-14 | 77.04 | 78.275 | 76.465 | 77.02 | 150,279 | -1.03% |
| 2026-09-11 | 79.71 | 79.71 | 76.89 | 77.82 | 196,653 | -1.28% |
| 2026-09-10 | 78.53 | 80.71 | 77.47 | 78.83 | 188,811 | -0.43% |
| 2026-09-09 | 77.79 | 79.435 | 76.4 | 79.17 | 207,309 | +1.11% |
| 2026-09-08 | 79.51 | 79.6 | 77.11 | 78.3 | 293,236 | -0.34% |
| 2026-09-04 | 79.16 | 80.27 | 77.53 | 78.57 | 289,232 | -0.77% |
| 2026-09-03 | 79.31 | 80.77 | 77.52 | 79.18 | 256,601 | +0.14% |
| 2026-09-02 | 78.78 | 79.62 | 77.705 | 79.07 | 447,262 | +0.84% |
| 2026-09-01 | 78 | 80.7 | 77.265 | 78.41 | 340,320 | -0.34% |
| 2026-08-31 | 76.4 | 79.69 | 76.03 | 78.68 | 300,509 | +3.46% |
| 2026-08-28 | 77.91 | 77.925 | 75.16 | 76.05 | 371,211 | -1.07% |
| 2026-08-27 | 77.93 | 78.695 | 76.02 | 76.87 | 225,932 | -1.51% |
| 2026-08-26 | 78.02 | 79.235 | 77.14 | 78.05 | 308,413 | +0.36% |
| 2026-08-25 | 77.7 | 78.27 | 75.49 | 77.77 | 255,002 | +1.46% |
| 2026-08-24 | 72.11 | 77.37 | 72.11 | 76.65 | 469,197 | +5.23% |
| 2026-08-21 | 74.39 | 75.75 | 72.41 | 72.84 | 530,206 | -0.04% |
| 2026-08-20 | 75.27 | 76.15 | 71.27 | 72.87 | 793,350 | -3.12% |
| 2026-08-19 | 76.45 | 77.475 | 73.955 | 75.22 | 300,890 | -1.13% |
| 2026-08-18 | 77.78 | 79.25 | 74.89 | 76.08 | 395,664 | -3.49% |
| 2026-08-17 | 78.45 | 80.645 | 77.51 | 78.83 | 255,289 | +1.57% |
| 2026-08-14 | 80.13 | 80.135 | 77.39 | 77.61 | 219,361 | -3.51% |
| 2026-08-13 | 80 | 81.97 | 78.275 | 80.43 | 236,920 | +0.79% |
| 2026-08-12 | 82 | 82 | 79.01 | 79.8 | 314,292 | -0.75% |
| 2026-08-11 | 84.36 | 87.56 | 79.69 | 80.4 | 340,333 | -4.50% |
| 2026-08-10 | 83.5 | 84.74 | 82.007 | 84.19 | 308,321 | +0.65% |
| 2026-08-07 | 87.97 | 88.242 | 82.51 | 83.65 | 424,831 | -2.96% |
| 2026-08-06 | 88.55 | 89.45 | 85.88 | 86.2 | 341,706 | -3.76% |
| 2026-08-05 | 91.85 | 93.975 | 89 | 89.57 | 256,934 | -1.99% |
| 2026-08-04 | 94.27 | 95.54 | 90.5 | 91.39 | 201,213 | -1.48% |
| 2026-08-03 | 91.9 | 93.84 | 91.78 | 92.76 | 226,592 | +0.94% |
| 2026-07-31 | 95.91 | 95.99 | 90.65 | 91.9 | 176,365 | -2.47% |
| 2026-07-30 | 91.19 | 94.78 | 90.77 | 94.23 | 307,130 | +3.78% |
| 2026-07-29 | 90 | 92.87 | 89 | 90.8 | 142,970 | -0.03% |
| 2026-07-28 | 90.52 | 91.569 | 88.141 | 90.83 | 222,616 | -1.48% |
| 2026-07-27 | 90.49 | 92.59 | 89.855 | 92.19 | 179,155 | +3.46% |
| 2026-07-24 | 91.59 | 93.32 | 88.88 | 89.11 | 281,286 | -2.75% |
| 2026-07-23 | 97.32 | 97.32 | 91.335 | 91.63 | 247,733 | -6.15% |
| 2026-07-22 | 94 | 98.125 | 93.97 | 97.63 | 448,394 | +5.24% |
| 2026-07-21 | 91.99 | 94.37 | 91.2 | 92.77 | 214,602 | +2.44% |
| 2026-07-20 | 90.59 | 91.82 | 88.12 | 90.56 | 210,979 | +0.47% |
| 2026-07-17 | 88.52 | 90.325 | 86.51 | 90.14 | 195,926 | -0.79% |
| 2026-07-16 | 95.87 | 95.87 | 89.69 | 90.86 | 259,079 | -5.79% |
| 2026-07-15 | 92.22 | 97.8 | 92.01 | 96.44 | 265,601 | +4.64% |
| 2026-07-14 | 91.38 | 93.8 | 90.81 | 92.16 | 163,943 | +1.63% |
| 2026-07-13 | 95.03 | 95.27 | 90.605 | 90.68 | 217,585 | -4.54% |
| 2026-07-10 | 90.94 | 95.74 | 90.94 | 94.99 | 238,029 | +5.76% |
| 2026-07-09 | 91.49 | 92.865 | 88.455 | 89.82 | 168,976 | -0.89% |
| 2026-07-08 | 90.84 | 93.085 | 89.35 | 90.63 | 243,586 | -1.11% |
| 2026-07-07 | 94.34 | 96.09 | 91.1 | 91.65 | 145,255 | -2.85% |
| 2026-07-06 | 91.09 | 95.47 | 90.8 | 94.34 | 234,273 | +5.09% |
| 2026-07-02 | 90.85 | 93.19 | 89.16 | 90.24 | 183,183 | +0.61% |
| 2026-07-01 | 92.24 | 93.018 | 87.63 | 89.69 | 218,629 | -3.13% |
| 2026-06-30 | 91.82 | 94.69 | 91.31 | 92.59 | 184,706 | +0.10% |
| 2026-06-29 | 93.5 | 95.35 | 91.668 | 92.5 | 205,881 | +1.16% |
| 2026-06-26 | 89.07 | 93.32 | 89.07 | 91.44 | 178,147 | +1.22% |
| 2026-06-25 | 90.52 | 91.18 | 88.22 | 90.34 | 140,802 | +0.72% |
| 2026-06-24 | 94.06 | 95.3 | 89.15 | 89.69 | 270,631 | -4.60% |
| 2026-06-23 | 95.01 | 95.881 | 93.76 | 94.01 | 235,581 | -3.36% |
| 2026-06-22 | 100.7 | 103 | 96 | 97.28 | 518,970 | -4.33% |
| 2026-06-18 | 101.4 | 103.61 | 98.22 | 101.68 | 335,640 | +3.20% |
| 2026-06-17 | 97.78 | 102.5 | 97.43 | 98.53 | 343,965 | +1.82% |
| 2026-06-16 | 100.72 | 101.33 | 94.81 | 96.77 | 295,077 | -3.18% |
| 2026-06-15 | 100 | 102.08 | 99.35 | 99.95 | 267,743 | +1.26% |
| 2026-06-12 | 99.13 | 100 | 96.65 | 98.71 | 370,188 | +0.83% |
| 2026-06-11 | 91 | 98.585 | 91 | 97.9 | 788,854 | +11.69% |
| 2026-06-10 | 86.83 | 89.05 | 85.91 | 87.65 | 233,406 | -0.40% |
| 2026-06-09 | 84.45 | 89.32 | 84.45 | 88 | 382,508 | +4.87% |
| 2026-06-08 | 85.49 | 86.09 | 83.45 | 83.91 | 295,614 | -1.21% |
| 2026-06-05 | 86.2 | 87.5 | 84.015 | 84.94 | 169,282 | -2.38% |
| 2026-06-04 | 85.86 | 89.14 | 85.86 | 87.01 | 164,473 | +1.01% |
| 2026-06-03 | 87.35 | 88.22 | 85.29 | 86.14 | 181,621 | -3.20% |
| 2026-06-02 | 91.02 | 91.02 | 88.08 | 88.99 | 172,999 | -2.31% |
| 2026-06-01 | 90.45 | 92.78 | 88.919 | 91.57 | 283,793 | +0.87% |
| 2026-05-29 | 88.08 | 91.82 | 87.565 | 90.78 | 498,461 | +3.39% |
| 2026-05-28 | 86.81 | 91.195 | 84.265 | 87.8 | 587,500 | +2.98% |
| 2026-05-27 | 80.27 | 87.765 | 80.19 | 85.26 | 679,110 | +6.79% |
| 2026-05-26 | 77.44 | 80 | 76.86 | 79.84 | 395,117 | +5.12% |
| 2026-05-22 | 78.6 | 79.499 | 75.44 | 75.95 | 165,555 | -3.04% |
| 2026-05-21 | 71.83 | 78.8 | 71.83 | 78.33 | 417,638 | +8.63% |
| 2026-05-20 | 69.32 | 72.39 | 68.83 | 72.11 | 296,843 | +4.46% |
| 2026-05-19 | 71.69 | 72.5 | 68.26 | 69.03 | 208,766 | -4.89% |
| 2026-05-18 | 70.39 | 72.67 | 69.27 | 72.58 | 204,853 | +3.22% |
| 2026-05-15 | 71 | 71.285 | 69.76 | 70.8 | 137,313 | -1.37% |
| 2026-05-14 | 71.96 | 73.13 | 71.3 | 71.78 | 108,239 | +0.38% |
| 2026-05-13 | 72.92 | 74.43 | 71.02 | 71.51 | 187,275 | -2.42% |
| 2026-05-12 | 74.21 | 74.22 | 71.98 | 73.28 | 183,367 | -1.94% |