Banco Macro S.A. (BMA)
78.49
-1.68 (-2.10%)
At close: Mar 28, 2025, 3:59 PM
77.92
-0.73%
After-hours: Mar 28, 2025, 06:04 PM EDT
BMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 83.61 | 85.88 | 80.08 | 80.17 | -2.65 | -3.20% | 331,989 |
| Mar 26, 2025 | 84.55 | 85.70 | 81.88 | 82.82 | -1.79 | -2.12% | 275,000 |
| Mar 25, 2025 | 82.63 | 87.16 | 81.75 | 84.61 | 3.41 | 4.20% | 311,540 |
| Mar 24, 2025 | 83.30 | 84.56 | 80.61 | 81.20 | -1.13 | -1.37% | 113,500 |
| Mar 21, 2025 | 78.93 | 82.99 | 78.61 | 82.33 | 2.44 | 3.05% | 275,700 |
| Mar 20, 2025 | 81.69 | 82.33 | 79.65 | 79.89 | -3.05 | -3.68% | 277,939 |
| Mar 19, 2025 | 78.96 | 83.56 | 78.76 | 82.94 | 4.99 | 6.40% | 208,942 |
| Mar 18, 2025 | 82.50 | 82.50 | 77.19 | 77.95 | -5.15 | -6.20% | 400,656 |
| Mar 17, 2025 | 85.51 | 86.21 | 82.62 | 83.10 | -2.13 | -2.50% | 178,900 |
| Mar 14, 2025 | 84.64 | 85.84 | 84.10 | 85.23 | 2.61 | 3.16% | 193,200 |
| Mar 13, 2025 | 85.84 | 85.84 | 82.13 | 82.62 | -2.40 | -2.82% | 182,700 |
| Mar 12, 2025 | 83.06 | 85.19 | 81.79 | 85.02 | 3.40 | 4.17% | 365,306 |
| Mar 11, 2025 | 80.53 | 82.97 | 78.68 | 81.62 | 1.42 | 1.77% | 278,700 |
| Mar 10, 2025 | 82.48 | 83.85 | 78.63 | 80.20 | -5.05 | -5.92% | 392,500 |
| Mar 7, 2025 | 83.99 | 85.40 | 80.38 | 85.25 | 2.57 | 3.11% | 269,825 |
| Mar 6, 2025 | 84.40 | 85.98 | 82.06 | 82.68 | -3.10 | -3.61% | 299,066 |
| Mar 5, 2025 | 83.15 | 85.93 | 81.15 | 85.78 | 3.93 | 4.80% | 283,825 |
| Mar 4, 2025 | 82.01 | 84.05 | 78.38 | 81.85 | -0.59 | -0.72% | 202,323 |
| Mar 3, 2025 | 85.00 | 88.91 | 81.00 | 82.44 | -1.35 | -1.61% | 442,700 |
| Feb 28, 2025 | 80.30 | 83.79 | 79.01 | 83.79 | 3.49 | 4.35% | 455,505 |
| Feb 27, 2025 | 86.45 | 87.45 | 80.00 | 80.30 | -7.63 | -8.68% | 722,352 |
| Feb 26, 2025 | 86.28 | 89.28 | 85.79 | 87.93 | 1.45 | 1.68% | 269,441 |
| Feb 25, 2025 | 87.96 | 88.43 | 83.20 | 86.48 | -1.52 | -1.73% | 352,200 |
| Feb 24, 2025 | 90.43 | 91.83 | 86.01 | 88.00 | -1.67 | -1.86% | 335,500 |
| Feb 21, 2025 | 94.60 | 95.99 | 89.50 | 89.67 | -4.08 | -4.35% | 315,734 |
| Feb 20, 2025 | 91.23 | 94.40 | 89.42 | 93.75 | 2.94 | 3.24% | 327,462 |
| Feb 19, 2025 | 92.05 | 93.95 | 90.47 | 90.81 | -1.84 | -1.99% | 368,043 |
| Feb 18, 2025 | 88.84 | 94.70 | 88.45 | 92.65 | 0.48 | 0.52% | 549,172 |
| Feb 14, 2025 | 92.09 | 92.71 | 89.86 | 92.17 | -0.02 | -0.02% | 263,500 |
| Feb 13, 2025 | 91.38 | 93.00 | 89.21 | 92.19 | 1.43 | 1.58% | 270,500 |
| Feb 12, 2025 | 88.10 | 93.03 | 87.20 | 90.76 | 1.31 | 1.46% | 295,100 |
| Feb 11, 2025 | 94.06 | 94.22 | 88.26 | 89.45 | -5.95 | -6.24% | 461,566 |
| Feb 10, 2025 | 93.92 | 98.24 | 93.92 | 95.40 | 2.08 | 2.23% | 339,500 |
| Feb 7, 2025 | 98.61 | 99.95 | 93.00 | 93.32 | -5.85 | -5.90% | 259,502 |
| Feb 6, 2025 | 93.84 | 99.99 | 93.64 | 99.17 | 6.51 | 7.03% | 321,541 |
| Feb 5, 2025 | 96.24 | 96.45 | 91.59 | 92.66 | -3.58 | -3.72% | 310,254 |
| Feb 4, 2025 | 96.02 | 99.39 | 95.99 | 96.24 | 0.35 | 0.37% | 204,014 |
| Feb 3, 2025 | 96.68 | 97.96 | 93.92 | 95.89 | -3.56 | -3.58% | 317,121 |
| Jan 31, 2025 | 102.47 | 102.60 | 99.00 | 99.45 | -2.16 | -2.13% | 226,900 |
| Jan 30, 2025 | 104.00 | 104.00 | 100.73 | 101.61 | -0.30 | -0.29% | 283,100 |
| Jan 29, 2025 | 97.81 | 101.92 | 96.54 | 101.91 | 4.06 | 4.15% | 363,734 |
| Jan 28, 2025 | 98.63 | 98.94 | 91.27 | 97.85 | 0.17 | 0.17% | 625,650 |
| Jan 27, 2025 | 101.00 | 101.85 | 96.17 | 97.68 | -6.68 | -6.40% | 356,156 |
| Jan 24, 2025 | 105.26 | 107.67 | 100.60 | 104.36 | -0.96 | -0.91% | 314,900 |
| Jan 23, 2025 | 108.43 | 108.43 | 105.00 | 105.32 | -3.44 | -3.16% | 251,988 |
| Jan 22, 2025 | 109.03 | 110.32 | 105.25 | 108.76 | -0.53 | -0.48% | 308,635 |
| Jan 21, 2025 | 103.39 | 109.31 | 100.40 | 109.29 | 4.84 | 4.63% | 685,882 |
| Jan 17, 2025 | 112.21 | 112.21 | 102.10 | 104.45 | -7.18 | -6.43% | 564,347 |
| Jan 16, 2025 | 115.01 | 115.01 | 110.58 | 111.63 | -3.48 | -3.02% | 361,301 |
| Jan 15, 2025 | 117.86 | 118.17 | 113.67 | 115.11 | 0.52 | 0.45% | 314,880 |