Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	89.70	93.67	89.70	92.67	92.67	5.22%	484,514
May 9, 2025	87.43	90.76	87.43	88.07	88.07	1.29%	256,133
May 8, 2025	88.00	88.52	85.10	86.95	86.95	0.64%	219,351
May 7, 2025	86.57	87.66	85.07	86.40	86.40	0.17%	219,979
May 6, 2025	81.00	86.39	81.00	86.25	86.25	4.25%	370,911
May 5, 2025	83.08	85.98	81.48	82.73	82.73	-0.56%	297,070
May 2, 2025	86.30	86.98	83.04	83.20	83.20	-2.42%	225,853
May 1, 2025	88.70	90.91	85.04	85.26	85.26	-3.68%	340,301
Apr 30, 2025	88.91	90.15	86.93	88.52	88.52	-2.14%	408,910
Apr 29, 2025	90.90	91.75	89.77	90.46	90.46	-1.27%	235,991
Apr 28, 2025	93.40	95.41	90.62	91.62	91.62	-2.31%	305,351
Apr 25, 2025	92.85	94.30	92.32	93.79	93.79	1.01%	228,089
Apr 24, 2025	94.84	96.56	92.49	92.85	92.85	-2.15%	230,081
Apr 23, 2025	95.70	98.19	93.78	94.89	94.89	1.85%	354,518
Apr 22, 2025	89.92	95.24	89.89	93.17	93.17	4.84%	294,147
Apr 21, 2025	91.00	91.60	88.01	88.87	88.87	-2.67%	222,142
Apr 17, 2025	91.35	93.31	90.77	91.31	91.31	1.21%	270,558
Apr 16, 2025	87.36	91.40	86.89	90.22	90.22	1.78%	304,636
Apr 15, 2025	90.65	91.46	88.20	88.64	88.64	-2.59%	426,818
Apr 14, 2025	88.31	94.62	86.50	91.00	91.00	15.41%	1,400,831
Apr 11, 2025	71.52	81.29	71.52	78.85	78.85	10.28%	727,019
Apr 10, 2025	73.31	73.60	67.90	71.50	71.50	-3.46%	468,037
Apr 9, 2025	64.73	75.36	61.52	74.06	74.06	13.35%	791,464
Apr 8, 2025	67.39	69.15	64.76	65.34	65.34	0.71%	519,495
Apr 7, 2025	62.77	69.49	62.38	64.88	64.88	-4.22%	551,812
Apr 4, 2025	71.73	71.73	64.03	67.74	67.74	-9.21%	636,261
Apr 3, 2025	72.60	75.36	72.60	74.61	74.61	-2.79%	716,963
Apr 2, 2025	75.61	77.26	75.61	76.75	76.75	0.08%	122,060
Apr 1, 2025	75.46	77.89	74.67	76.69	76.69	1.56%	245,896
Mar 31, 2025	76.28	76.63	73.05	75.51	75.51	-3.66%	307,982
Mar 28, 2025	79.50	80.13	76.37	78.38	78.38	-2.23%	200,183
Mar 27, 2025	83.61	85.88	80.08	80.17	80.17	-3.20%	332,089
Mar 26, 2025	84.55	85.70	81.88	82.82	82.82	-2.12%	274,963
Mar 25, 2025	82.63	87.16	81.75	84.61	84.61	4.20%	311,540
Mar 24, 2025	83.30	84.56	80.61	81.20	81.20	-1.37%	113,475
Mar 21, 2025	78.93	82.99	78.61	82.33	82.33	3.05%	275,695
Mar 20, 2025	81.69	82.33	79.65	79.89	79.89	-3.68%	277,939
Mar 19, 2025	78.96	83.56	78.76	82.94	82.94	6.40%	208,942
Mar 18, 2025	82.50	82.50	77.19	77.95	77.95	-6.20%	400,656
Mar 17, 2025	85.51	86.21	82.62	83.10	83.10	-2.50%	178,873
Mar 14, 2025	84.64	85.84	84.10	85.23	85.23	3.16%	193,194
Mar 13, 2025	85.84	85.84	82.13	82.62	82.62	-2.82%	182,682
Mar 12, 2025	83.06	85.19	81.79	85.02	85.02	4.17%	365,306
Mar 11, 2025	80.53	82.97	78.68	81.62	81.62	1.77%	278,681
Mar 10, 2025	82.48	83.85	78.63	80.20	80.20	-5.92%	392,431
Mar 7, 2025	83.99	85.40	80.38	85.25	85.25	3.11%	269,825
Mar 6, 2025	84.40	85.98	82.06	82.68	82.68	-3.61%	299,066
Mar 5, 2025	83.15	85.93	81.15	85.78	85.78	4.80%	283,825
Mar 4, 2025	82.01	84.05	78.38	81.85	81.85	-0.72%	202,323
Mar 3, 2025	85.00	88.91	81.00	82.44	82.44	-1.61%	442,687