Banco Macro S.A. (BMA)
114.33
7.33 (6.85%)
At close: Jan 14, 2025, 3:59 PM
117.53
2.80%
Pre-market Jan 15, 2025, 08:42 AM EST
BMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 109.30 | 116.64 | 108.07 | 114.59 | 7.59 | 7.09% | 380,538 |
| Jan 13, 2025 | 112.50 | 112.50 | 105.14 | 107.00 | -6.84 | -6.01% | 369,000 |
| Jan 10, 2025 | 116.18 | 116.41 | 111.08 | 113.84 | 0.82 | 0.73% | 421,856 |
| Jan 8, 2025 | 115.00 | 116.92 | 112.23 | 113.02 | -2.83 | -2.44% | 267,328 |
| Jan 7, 2025 | 115.55 | 118.38 | 111.78 | 115.85 | 2.01 | 1.77% | 418,500 |
| Jan 6, 2025 | 115.15 | 118.42 | 113.56 | 113.84 | 3.08 | 2.78% | 488,153 |
| Jan 3, 2025 | 111.91 | 112.00 | 106.84 | 110.76 | 1.59 | 1.46% | 360,225 |
| Jan 2, 2025 | 97.20 | 110.00 | 96.50 | 109.17 | 12.41 | 12.83% | 433,634 |
| Dec 31, 2024 | 97.79 | 98.98 | 96.22 | 96.76 | -0.56 | -0.58% | 121,603 |
| Dec 30, 2024 | 99.36 | 99.86 | 95.56 | 97.32 | -2.91 | -2.90% | 206,006 |
| Dec 27, 2024 | 101.74 | 102.16 | 99.10 | 100.23 | -1.19 | -1.17% | 137,300 |
| Dec 26, 2024 | 99.90 | 103.01 | 99.40 | 101.42 | 1.38 | 1.38% | 168,060 |
| Dec 24, 2024 | 98.14 | 100.04 | 98.14 | 100.04 | 2.30 | 2.35% | 81,632 |
| Dec 23, 2024 | 97.70 | 98.22 | 94.00 | 97.74 | 1.04 | 1.08% | 301,117 |
| Dec 20, 2024 | 95.21 | 98.21 | 92.62 | 96.70 | 1.46 | 1.53% | 264,964 |
| Dec 19, 2024 | 98.95 | 101.99 | 94.73 | 95.24 | -2.21 | -2.27% | 423,306 |
| Dec 18, 2024 | 107.01 | 109.36 | 96.10 | 97.45 | -8.81 | -8.29% | 494,807 |
| Dec 17, 2024 | 106.81 | 108.91 | 104.00 | 106.26 | -0.57 | -0.53% | 501,937 |
| Dec 16, 2024 | 96.24 | 107.98 | 96.24 | 106.83 | 13.85 | 14.90% | 956,474 |
| Dec 13, 2024 | 90.04 | 93.65 | 89.57 | 92.98 | 3.40 | 3.80% | 255,219 |
| Dec 12, 2024 | 90.40 | 91.73 | 88.61 | 89.58 | -1.09 | -1.20% | 422,297 |
| Dec 11, 2024 | 84.41 | 90.78 | 83.25 | 90.67 | 6.51 | 7.74% | 479,034 |
| Dec 10, 2024 | 86.09 | 87.98 | 83.12 | 84.16 | -1.77 | -2.06% | 251,606 |
| Dec 9, 2024 | 86.32 | 89.00 | 84.25 | 85.93 | -0.69 | -0.80% | 255,000 |
| Dec 6, 2024 | 85.33 | 86.81 | 83.61 | 86.62 | 0.70 | 0.81% | 227,809 |
| Dec 5, 2024 | 83.10 | 85.92 | 81.94 | 85.92 | 2.99 | 3.61% | 291,932 |
| Dec 4, 2024 | 86.24 | 86.24 | 81.73 | 82.93 | -1.64 | -1.94% | 313,000 |
| Dec 3, 2024 | 87.70 | 89.07 | 84.55 | 84.57 | -3.11 | -3.55% | 267,413 |
| Dec 2, 2024 | 84.93 | 89.45 | 84.93 | 87.68 | 2.78 | 3.27% | 398,423 |
| Nov 29, 2024 | 81.80 | 85.57 | 79.36 | 84.90 | 2.86 | 3.49% | 462,700 |
| Nov 27, 2024 | 83.64 | 84.69 | 80.60 | 82.04 | -1.76 | -2.10% | 289,100 |
| Nov 26, 2024 | 80.18 | 85.93 | 80.10 | 83.80 | 3.04 | 3.76% | 358,287 |
| Nov 25, 2024 | 81.70 | 82.83 | 78.73 | 80.76 | -0.15 | -0.19% | 319,125 |
| Nov 22, 2024 | 80.00 | 83.40 | 77.70 | 80.91 | 0.90 | 1.12% | 427,600 |
| Nov 21, 2024 | 82.40 | 82.76 | 78.85 | 80.01 | -1.79 | -2.19% | 359,902 |
| Nov 20, 2024 | 81.20 | 81.90 | 78.73 | 81.80 | 0.95 | 1.18% | 354,200 |
| Nov 19, 2024 | 84.00 | 84.00 | 80.14 | 80.85 | -3.57 | -4.23% | 316,585 |
| Nov 18, 2024 | 81.00 | 86.12 | 80.74 | 84.42 | 4.38 | 5.47% | 386,381 |
| Nov 15, 2024 | 78.83 | 81.29 | 78.16 | 80.04 | 1.00 | 1.27% | 420,008 |
| Nov 14, 2024 | 80.30 | 80.58 | 76.60 | 79.04 | -0.51 | -0.64% | 238,693 |
| Nov 13, 2024 | 80.07 | 81.00 | 78.50 | 79.55 | -0.23 | -0.29% | 257,900 |
| Nov 12, 2024 | 79.01 | 80.35 | 76.82 | 79.78 | 0.66 | 0.83% | 222,273 |
| Nov 11, 2024 | 79.91 | 79.91 | 76.42 | 79.12 | -0.11 | -0.14% | 163,462 |
| Nov 8, 2024 | 81.66 | 82.97 | 77.60 | 79.23 | -2.45 | -3.00% | 293,100 |
| Nov 7, 2024 | 82.04 | 83.50 | 81.18 | 81.68 | -0.49 | -0.60% | 246,609 |
| Nov 6, 2024 | 76.21 | 83.69 | 76.21 | 82.17 | 6.74 | 8.94% | 487,200 |
| Nov 5, 2024 | 75.05 | 77.21 | 73.07 | 75.43 | 0.34 | 0.45% | 286,209 |
| Nov 4, 2024 | 75.13 | 77.45 | 74.85 | 75.09 | -0.56 | -0.74% | 244,117 |
| Nov 1, 2024 | 78.80 | 80.84 | 75.22 | 75.65 | -2.58 | -3.30% | 294,007 |
| Oct 31, 2024 | 77.47 | 79.62 | 76.24 | 78.23 | 0.20 | 0.26% | 234,500 |