Banco Macro S.A. (BMA)
NYSE: BMA
· Real-Time Price · USD
47.26
-2.00 (-4.06%)
At close: Sep 25, 2025, 3:59 PM
48.23
2.06%
After-hours: Sep 25, 2025, 06:04 PM EDT
BMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 52.90 | 53.88 | 48.60 | 49.26 | 49.26 | 2.97% | 1,488,039 |
| Sep 23, 2025 | 49.88 | 49.88 | 47.02 | 47.84 | 47.84 | 1.33% | 1,292,963 |
| Sep 22, 2025 | 45.56 | 47.66 | 43.85 | 47.21 | 47.21 | 20.22% | 1,846,634 |
| Sep 19, 2025 | 40.11 | 40.70 | 38.30 | 39.27 | 39.27 | -2.87% | 848,220 |
| Sep 18, 2025 | 43.42 | 43.42 | 39.25 | 40.43 | 40.06 | -6.91% | 1,423,359 |
| Sep 17, 2025 | 44.18 | 45.00 | 42.79 | 43.43 | 43.04 | -0.96% | 321,023 |
| Sep 16, 2025 | 43.17 | 44.85 | 42.91 | 43.85 | 43.45 | 3.30% | 498,148 |
| Sep 15, 2025 | 43.90 | 44.24 | 42.17 | 42.45 | 42.07 | -3.08% | 467,852 |
| Sep 12, 2025 | 46.13 | 46.18 | 42.70 | 43.80 | 43.40 | -5.15% | 869,185 |
| Sep 11, 2025 | 47.25 | 48.05 | 45.65 | 46.18 | 45.76 | -2.61% | 738,651 |
| Sep 10, 2025 | 45.00 | 48.02 | 45.00 | 47.42 | 46.99 | 7.33% | 1,163,800 |
| Sep 9, 2025 | 45.80 | 47.00 | 43.90 | 44.18 | 43.78 | -2.00% | 1,110,600 |
| Sep 8, 2025 | 48.82 | 49.70 | 44.74 | 45.08 | 44.67 | -23.48% | 2,694,608 |
| Sep 5, 2025 | 58.28 | 59.73 | 56.48 | 58.91 | 58.38 | 1.19% | 488,349 |
| Sep 4, 2025 | 56.08 | 59.16 | 56.08 | 58.22 | 57.69 | 2.99% | 354,100 |
| Sep 3, 2025 | 58.70 | 58.94 | 56.33 | 56.53 | 56.02 | -2.82% | 340,403 |
| Sep 2, 2025 | 56.50 | 58.47 | 54.53 | 58.17 | 57.64 | 0.41% | 615,553 |
| Aug 29, 2025 | 59.00 | 59.51 | 57.80 | 57.93 | 57.40 | -2.62% | 278,820 |
| Aug 28, 2025 | 60.31 | 61.18 | 57.43 | 59.49 | 58.95 | 3.59% | 744,500 |
| Aug 27, 2025 | 58.92 | 58.95 | 56.36 | 57.43 | 56.91 | -3.50% | 832,192 |