Banco Macro S.A. (BCBA:BMA)
Argentina
· Delayed Price · Currency is ARS 13,240
-260 (-1.93%)
At close: Dec 5, 2025
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,510.00 | 13,930.00 | 13,200.00 | 13,240.00 | 13,240.00 | -1.93% | 664,804 |
| Dec 4, 2025 | 13,260.00 | 13,610.00 | 13,000.00 | 13,500.00 | 13,500.00 | 2.27% | 382,227 |
| Dec 3, 2025 | 12,700.00 | 13,280.00 | 12,530.00 | 13,200.00 | 13,200.00 | 4.10% | 328,353 |
| Dec 2, 2025 | 13,100.00 | 13,300.00 | 12,600.00 | 12,680.00 | 12,680.00 | -1.71% | 258,809 |
| Dec 1, 2025 | 12,950.00 | 13,100.00 | 12,670.00 | 12,900.00 | 12,900.00 | -0.62% | 330,827 |
| Nov 28, 2025 | 13,000.00 | 13,700.00 | 12,660.00 | 12,980.00 | 12,980.00 | -0.69% | 433,168 |
| Nov 27, 2025 | 12,830.00 | 13,600.00 | 12,590.00 | 13,070.00 | 13,070.00 | 3.08% | 240,330 |
| Nov 26, 2025 | 11,730.00 | 12,750.00 | 11,460.00 | 12,680.00 | 12,680.00 | 7.55% | 703,813 |
| Nov 25, 2025 | 11,160.00 | 11,830.00 | 10,950.00 | 11,790.00 | 11,790.00 | 5.65% | 854,617 |
| Nov 21, 2025 | 11,650.00 | 11,650.00 | 10,890.00 | 11,160.00 | 11,160.00 | -4.21% | 248,472 |
| Nov 20, 2025 | 11,500.00 | 11,980.00 | 11,460.00 | 11,650.00 | 11,650.00 | 1.75% | 242,445 |
| Nov 19, 2025 | 11,680.00 | 12,000.00 | 11,430.00 | 11,450.00 | 11,450.00 | -1.97% | 249,904 |
| Nov 18, 2025 | 11,700.00 | 11,880.00 | 11,230.00 | 11,680.00 | 11,680.00 | -1.43% | 341,817 |
| Nov 17, 2025 | 12,400.00 | 12,400.00 | 11,800.00 | 11,850.00 | 11,850.00 | -4.36% | 236,374 |
| Nov 14, 2025 | 12,230.00 | 12,720.00 | 11,700.00 | 12,390.00 | 12,390.00 | 1.47% | 688,331 |
| Nov 13, 2025 | 12,830.00 | 12,830.00 | 12,050.00 | 12,210.00 | 12,210.00 | -4.61% | 346,877 |
| Nov 12, 2025 | 12,450.00 | 12,900.00 | 12,250.00 | 12,800.00 | 12,800.00 | 2.81% | 360,978 |
| Nov 11, 2025 | 12,580.00 | 12,750.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.32% | 269,622 |
| Nov 10, 2025 | 12,400.00 | 13,000.00 | 12,290.00 | 12,490.00 | 12,490.00 | 0.48% | 304,126 |
| Nov 7, 2025 | 13,100.00 | 13,100.00 | 12,280.00 | 12,430.00 | 12,430.00 | -5.11% | 1,338,549 |
| Nov 6, 2025 | 13,300.00 | 13,400.00 | 12,810.00 | 13,100.00 | 13,100.00 | -1.43% | 147,518 |
| Nov 5, 2025 | 13,600.00 | 13,880.00 | 13,070.00 | 13,290.00 | 13,290.00 | -1.63% | 566,689 |
| Nov 4, 2025 | 13,600.00 | 13,660.00 | 13,000.00 | 13,510.00 | 13,510.00 | -1.10% | 828,528 |
| Nov 3, 2025 | 13,500.00 | 14,610.00 | 13,150.00 | 13,660.00 | 13,660.00 | 1.11% | 1,259,415 |
| Oct 31, 2025 | 12,260.00 | 13,720.00 | 12,260.00 | 13,510.00 | 13,510.00 | 7.14% | 687,513 |
| Oct 30, 2025 | 12,550.00 | 12,970.00 | 12,350.00 | 12,610.00 | 12,610.00 | -0.08% | 675,998 |
| Oct 29, 2025 | 12,500.00 | 12,970.00 | 12,070.00 | 12,620.00 | 12,620.00 | 2.27% | 1,269,128 |
| Oct 28, 2025 | 11,560.00 | 12,700.00 | 11,360.00 | 12,340.00 | 12,282.77 | 6.47% | 1,429,495 |
| Oct 27, 2025 | 10,700.00 | 11,790.00 | 10,550.00 | 11,590.00 | 11,536.25 | 28.63% | 1,766,765 |
| Oct 24, 2025 | 9,200.00 | 9,300.00 | 8,800.00 | 9,010.00 | 8,968.22 | -0.33% | 1,146,282 |
| Oct 23, 2025 | 8,880.00 | 9,405.00 | 8,880.00 | 9,040.00 | 8,998.08 | 1.63% | 897,291 |
| Oct 22, 2025 | 8,520.00 | 8,955.00 | 8,465.00 | 8,895.00 | 8,853.75 | 4.22% | 705,163 |
| Oct 21, 2025 | 8,265.00 | 8,980.00 | 8,230.00 | 8,535.00 | 8,495.42 | 3.58% | 899,440 |
| Oct 20, 2025 | 8,100.00 | 8,690.00 | 8,000.00 | 8,240.00 | 8,201.79 | 0.55% | 416,807 |
| Oct 17, 2025 | 7,800.00 | 8,210.00 | 7,700.00 | 8,195.00 | 8,157.00 | 5.40% | 292,409 |
| Oct 16, 2025 | 7,650.00 | 7,895.00 | 7,510.00 | 7,775.00 | 7,738.94 | 1.83% | 443,767 |
| Oct 15, 2025 | 7,500.00 | 7,880.00 | 7,300.00 | 7,635.00 | 7,599.59 | 2.76% | 1,419,354 |
| Oct 14, 2025 | 7,670.00 | 7,880.00 | 7,365.00 | 7,430.00 | 7,395.54 | -3.00% | 1,366,881 |
| Oct 13, 2025 | 7,475.00 | 7,750.00 | 7,240.00 | 7,660.00 | 7,624.48 | 2.34% | 705,501 |
| Oct 9, 2025 | 6,850.00 | 7,495.00 | 6,850.00 | 7,485.00 | 7,450.29 | 10.48% | 1,725,412 |
| Oct 8, 2025 | 6,770.00 | 6,815.00 | 6,545.00 | 6,775.00 | 6,743.58 | 2.34% | 189,427 |
| Oct 7, 2025 | 6,620.00 | 6,730.00 | 6,440.00 | 6,620.00 | 6,589.30 | 0.08% | 253,884 |
| Oct 6, 2025 | 6,555.00 | 6,715.00 | 6,375.00 | 6,615.00 | 6,584.32 | 1.38% | 299,699 |
| Oct 3, 2025 | 6,500.00 | 6,625.00 | 6,320.00 | 6,525.00 | 6,494.74 | 0.85% | 194,589 |
| Oct 2, 2025 | 6,300.00 | 6,500.00 | 6,080.00 | 6,470.00 | 6,440.00 | 2.70% | 869,494 |
| Oct 1, 2025 | 6,410.00 | 6,755.00 | 6,285.00 | 6,300.00 | 6,270.78 | -2.25% | 327,457 |
| Sep 30, 2025 | 6,500.00 | 6,610.00 | 6,230.00 | 6,445.00 | 6,415.11 | -2.13% | 712,379 |
| Sep 29, 2025 | 6,790.00 | 6,790.00 | 6,500.00 | 6,585.00 | 6,554.46 | 0.23% | 565,782 |
| Sep 26, 2025 | 6,505.00 | 6,885.00 | 6,500.00 | 6,570.00 | 6,539.53 | -0.45% | 498,722 |
| Sep 25, 2025 | 6,850.00 | 6,995.00 | 6,550.00 | 6,600.00 | 6,513.59 | -3.44% | 348,404 |