Banco Macro S.A. (BMA)
NYSE: BMA
· Real-Time Price · USD
58.24
1.71 (3.02%)
At close: Sep 04, 2025, 3:59 PM
57.62
-1.07%
Pre-market: Sep 05, 2025, 05:44 AM EDT
BMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.08 | 59.16 | 56.08 | 58.22 | 58.22 | 2.99% | 353,103 |
| Sep 3, 2025 | 58.70 | 58.94 | 56.33 | 56.53 | 56.53 | -2.82% | 340,403 |
| Sep 2, 2025 | 56.50 | 58.47 | 54.53 | 58.17 | 58.17 | 0.41% | 615,553 |
| Aug 29, 2025 | 59.00 | 59.51 | 57.80 | 57.93 | 57.93 | -2.62% | 278,820 |
| Aug 28, 2025 | 60.31 | 61.18 | 57.43 | 59.49 | 59.49 | 3.59% | 744,500 |
| Aug 27, 2025 | 58.92 | 58.95 | 56.36 | 57.43 | 57.43 | -3.50% | 832,192 |
| Aug 26, 2025 | 58.95 | 60.94 | 58.80 | 59.51 | 59.51 | -0.82% | 848,759 |
| Aug 25, 2025 | 64.64 | 65.00 | 59.91 | 60.00 | 60.00 | -8.45% | 842,518 |
| Aug 22, 2025 | 66.50 | 68.37 | 65.48 | 65.54 | 65.54 | -1.13% | 486,401 |
| Aug 21, 2025 | 66.75 | 68.20 | 65.34 | 66.29 | 66.29 | -0.35% | 261,900 |
| Aug 20, 2025 | 64.58 | 68.21 | 64.58 | 66.52 | 66.52 | 1.25% | 464,529 |
| Aug 19, 2025 | 70.41 | 71.20 | 65.41 | 65.70 | 65.70 | -7.31% | 320,753 |
| Aug 18, 2025 | 68.12 | 71.00 | 68.01 | 70.88 | 70.88 | 3.08% | 186,223 |
| Aug 15, 2025 | 70.00 | 70.00 | 68.04 | 68.76 | 68.76 | -1.49% | 116,809 |
| Aug 14, 2025 | 72.25 | 72.25 | 67.87 | 69.80 | 69.43 | -3.27% | 321,142 |
| Aug 13, 2025 | 72.87 | 74.62 | 71.55 | 72.16 | 71.78 | -1.43% | 316,600 |
| Aug 12, 2025 | 72.84 | 74.88 | 72.04 | 73.21 | 72.83 | 1.13% | 419,900 |
| Aug 11, 2025 | 71.03 | 73.24 | 70.71 | 72.39 | 72.01 | 1.36% | 192,918 |
| Aug 8, 2025 | 74.33 | 74.80 | 70.62 | 71.42 | 71.05 | -3.53% | 210,136 |
| Aug 7, 2025 | 75.84 | 75.84 | 73.50 | 74.03 | 73.64 | -2.22% | 242,800 |