Dark

BMA
Banco Macro S.A.
stock NYSE ADR

At Close

Sep 4, 2026 3:59:54 PM EDT

78.72USD-0.581%(-0.46)289,236

78.82Bid 79.04Ask 0.22Spread

Pre-market

0.00USD-100.000%(-79.18)0

After-hours

Sep 4, 2026 4:10:30 PM EDT

78.57USD-0.191%(-0.15)21,787

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	78.5300	79.8800	77.910000	78.7200	-0.581%	289,236	0.000%
2026-09-03	79.3100	80.7700	77.520000	79.1800	+0.139%	256,612	-0.581%
2026-09-02	78.7800	79.6200	77.705000	79.0700	+0.842%	447,265	-0.443%
2026-09-01	78.0000	80.6999	77.265000	78.4100	-0.343%	340,321	+0.395%
2026-08-31	76.4000	79.6900	76.030000	78.6800	+3.458%	301,012	+0.051%
2026-08-28	77.9100	77.9250	75.160000	76.0500	-1.067%	371,534	+3.511%
2026-08-27	77.9300	78.6950	76.020000	76.8700	-1.512%	227,048	+2.407%
2026-08-26	78.0200	79.2350	77.140000	78.0500	+0.360%	308,519	+0.858%
2026-08-25	77.7000	78.2700	75.490000	77.7700	+1.461%	255,037	+1.222%
2026-08-24	72.1100	77.3700	72.110000	76.6500	+5.231%	469,446	+2.701%
2026-08-21	74.3900	75.7500	72.410000	72.8400	-0.041%	530,212	+8.072%
2026-08-20	75.2700	76.1500	71.270000	72.8700	-3.124%	793,675	+8.028%
2026-08-19	76.4500	77.4750	73.955000	75.2200	-1.130%	302,196	+4.653%
2026-08-18	77.7800	79.2500	74.890000	76.0800	-3.489%	395,672	+3.470%
2026-08-17	78.4500	80.6450	77.510000	78.8300	+1.572%	255,291	-0.140%
2026-08-14	80.1300	80.1350	77.390000	77.6100	-3.506%	219,666	+1.430%
2026-08-13	80.0000	81.9700	78.275100	80.4300	+0.789%	236,931	-2.126%
2026-08-12	82.0000	82.0000	79.010000	79.8000	-0.746%	314,295	-1.353%
2026-08-11	84.3600	87.5600	79.690000	80.4000	-4.502%	340,348	-2.090%
2026-08-10	83.5000	84.7400	82.006900	84.1900	+0.646%	308,328	-6.497%
2026-08-07	87.9700	88.2418	82.510000	83.6500	-2.958%	424,833	-5.894%
2026-08-06	88.5500	89.4500	85.880000	86.2000	-3.762%	341,709	-8.677%
2026-08-05	91.8500	93.9750	89.000000	89.5700	-1.991%	256,936	-12.113%
2026-08-04	94.2700	95.5400	90.500000	91.3900	-1.477%	201,228	-13.864%
2026-08-03	91.9000	93.8400	91.780000	92.7600	+0.936%	226,597	-15.136%
2026-07-31	95.9100	95.9900	90.650000	91.9000	-2.473%	176,367	-14.342%
2026-07-30	91.1900	94.7800	90.770000	94.2300	+3.778%	307,134	-16.460%
2026-07-29	90.0000	92.8700	89.000000	90.8000	-0.033%	143,021	-13.304%
2026-07-28	90.5200	91.5687	88.141100	90.8300	-1.475%	222,619	-13.333%
2026-07-27	90.4900	92.5896	89.855000	92.1900	+3.456%	179,167	-14.611%
2026-07-24	91.5900	93.3200	88.880000	89.1100	-2.750%	281,292	-11.660%
2026-07-23	97.3200	97.3200	91.335000	91.6300	-6.146%	247,800	-14.089%
2026-07-22	94.0000	98.1250	93.970000	97.6300	+5.239%	448,400	-19.369%
2026-07-21	91.9900	94.3700	91.200000	92.7700	+2.440%	219,894	-15.145%
2026-07-20	90.5900	91.8200	88.120000	90.5600	+0.466%	210,981	-13.074%
2026-07-17	88.5200	90.3250	86.510000	90.1400	-0.792%	195,926	-12.669%
2026-07-16	95.8700	95.8700	89.690000	90.8600	-5.786%	259,083	-13.361%
2026-07-15	92.2200	97.8000	92.010000	96.4400	+4.644%	265,601	-18.374%
2026-07-14	91.3800	93.8000	90.810000	92.1600	+1.632%	163,948	-14.583%
2026-07-13	95.0300	95.2700	90.605000	90.6800	-4.537%	217,795	-13.189%
2026-07-10	90.9400	95.7400	90.940000	94.9900	+5.756%	251,137	-17.128%
2026-07-09	91.4900	92.8650	88.455000	89.8200	-0.894%	169,034	-12.358%
2026-07-08	90.8400	93.0850	89.350000	90.6300	-1.113%	243,787	-13.141%
2026-07-07	94.3400	96.0900	91.100000	91.6500	-2.851%	145,255	-14.108%
2026-07-06	91.0900	95.4700	90.800000	94.3400	+4.543%	234,277	-16.557%
2026-07-02	90.8500	93.1900	89.160000	90.2400	+0.613%	183,184	-12.766%
2026-07-01	92.2400	93.0175	87.630000	89.6900	-3.132%	218,630	-12.231%
2026-06-30	91.8200	94.6900	91.310000	92.5900	+0.097%	184,706	-14.980%
2026-06-29	93.5000	95.3500	91.668000	92.5000	+1.159%	205,882	-14.897%
2026-06-26	89.0700	93.3200	89.070000	91.4400	+1.218%	178,147	-13.911%
2026-06-25	90.5200	91.1800	88.220000	90.3400	+0.725%	140,803	-12.863%
2026-06-24	94.0600	95.3000	89.150000	89.6900	-4.595%	270,632	-12.231%
2026-06-23	95.0100	95.8806	93.760000	94.0100	-3.361%	235,581	-16.264%
2026-06-22	100.7000	103.0000	96.000000	97.2800	-4.327%	518,971	-19.079%
2026-06-18	101.4000	103.6100	98.220000	101.6800	+3.197%	335,640	-22.581%
2026-06-17	97.7800	102.5000	97.430000	98.5300	+1.819%	343,965	-20.106%
2026-06-16	100.7200	101.3300	94.810000	96.7700	-3.182%	295,078	-18.652%
2026-06-15	100.0000	102.0800	99.350000	99.9500	+1.256%	267,744	-21.241%
2026-06-12	99.1300	100.0000	96.650000	98.7100	+0.827%	370,189	-20.251%
2026-06-11	91.0000	98.5850	91.000000	97.9000	+11.694%	788,854	-19.591%
2026-06-10	86.8300	89.0500	85.910000	87.6500	-0.398%	233,407	-10.188%
2026-06-09	84.4500	89.3200	84.450000	88.0000	+4.874%	382,509	-10.545%
2026-06-08	85.4900	86.0900	83.450000	83.9100	-1.213%	295,615	-6.185%
2026-06-05	86.2000	87.5000	84.015000	84.9400	-2.379%	169,282	-7.323%
2026-06-04	85.8600	89.1400	85.860000	87.0100	+1.010%	164,473	-9.528%
2026-06-03	87.3500	88.2200	85.290000	86.1400	-3.203%	181,621	-8.614%
2026-06-02	91.0200	91.0200	88.080000	88.9900	-2.818%	172,999	-11.541%
2026-06-01	90.4500	92.7800	88.918500	91.5700	+0.870%	283,793	-14.033%
2026-05-29	88.0800	91.8200	87.565000	90.7800	+3.394%	498,462	-13.285%
2026-05-28	86.8100	91.1950	84.265000	87.8000	+2.979%	587,500	-10.342%
2026-05-27	80.2700	87.7650	80.190000	85.2600	+6.789%	679,111	-7.671%
2026-05-26	77.4400	80.0000	76.860000	79.8400	+5.122%	395,118	-1.403%
2026-05-22	78.6000	79.4990	75.440000	75.9500	-3.038%	165,555	+3.647%
2026-05-21	71.8300	78.8000	71.830000	78.3300	+8.626%	417,638	+0.498%
2026-05-20	69.3200	72.3900	68.830000	72.1100	+4.462%	296,843	+9.167%
2026-05-19	71.6900	72.5000	68.260000	69.0300	-4.891%	208,767	+14.037%
2026-05-18	70.3900	72.6700	69.270000	72.5800	+2.514%	204,853	+8.460%
2026-05-15	71.0000	71.2850	69.760000	70.8000	-1.365%	137,314	+11.186%
2026-05-14	71.9600	73.1300	71.300000	71.7800	+0.378%	108,239	+9.668%
2026-05-13	72.9200	74.4300	71.020000	71.5100	-2.415%	187,276	+10.083%
2026-05-12	74.2100	74.2200	71.980000	73.2800	-1.940%	183,367	+7.424%
2026-05-11	73.5000	76.0100	72.625000	74.7300	+1.701%	239,031	+5.339%
2026-05-08	75.5500	75.6600	72.430000	73.4800	-1.843%	204,636	+7.131%
2026-05-07	76.7600	77.9400	73.590000	74.8600	-2.741%	237,031	+5.156%
2026-05-06	71.1000	78.3100	71.090000	76.9700	+10.557%	644,037	+2.274%
2026-05-05	71.5000	72.2000	68.700000	69.6200	+0.360%	429,148	+13.071%
2026-05-04	68.8600	71.5000	68.220000	69.3700	+0.741%	388,263	+13.478%
2026-05-01	72.6300	72.6300	67.710000	68.8600	-4.361%	544,475	+14.319%
2026-04-30	74.1400	75.2600	71.150000	72.0000	-2.027%	409,505	+9.333%
2026-04-29	75.1700	75.4950	72.370000	73.4900	-2.598%	320,445	+7.117%
2026-04-28	74.1200	76.0000	72.640000	75.4500	+1.794%	307,246	+4.334%
2026-04-27	74.2600	75.7500	74.020000	74.1200	+0.040%	309,082	+6.206%
2026-04-24	74.4800	76.0600	73.215000	74.0900	-0.564%	157,965	+6.249%
2026-04-23	76.9200	78.1800	73.650100	74.5100	-4.031%	443,623	+5.650%
2026-04-22	81.1300	81.6100	77.640000	77.6400	-4.089%	351,692	+1.391%
2026-04-21	82.8100	83.5000	80.470100	80.9500	-2.305%	258,524	-2.755%
2026-04-20	80.6300	82.9200	80.060000	82.8600	+1.061%	307,518	-4.996%
2026-04-17	83.4000	83.4000	81.430000	81.9900	+0.429%	528,674	-3.988%
2026-04-16	82.6200	83.7300	80.355000	81.6400	-1.234%	197,815	-3.577%
2026-04-15	81.7300	82.7200	80.440000	82.6600	+1.287%	345,742	-4.767%
2026-04-14	82.0100	83.0000	80.760000	81.6100	+0.369%	172,849	-3.541%
2026-04-13	79.6000	83.0750	79.490000	81.3100	+1.511%	257,410	-3.185%
2026-04-10	81.0500	82.6300	79.880000	80.1000	-0.373%	175,877	-1.723%
2026-04-09	80.4200	82.2000	78.540000	80.4000	-0.507%	279,737	-2.090%
2026-04-08	79.9000	81.9650	78.715000	80.8100	+7.076%	460,075	-2.586%
2026-04-07	76.0700	76.7500	73.570000	75.4700	-1.719%	248,385	+4.306%
2026-04-06	77.4600	79.4000	75.777600	76.7900	-0.865%	115,771	+2.513%
2026-04-02	75.5700	78.4600	73.060000	77.4600	-0.578%	157,509	+1.627%
2026-04-01	78.7700	79.5000	76.050000	77.9100	+0.698%	297,603	+1.040%
2026-03-31	71.2700	77.8200	71.270000	77.3700	+10.450%	436,347	+1.745%
2026-03-30	69.5400	71.7300	69.160000	70.0500	+1.141%	228,052	+12.377%
2026-03-27	70.9400	74.0000	69.250000	69.2600	-3.173%	230,812	+13.659%
2026-03-26	70.6800	72.9100	69.635000	71.5300	-0.348%	313,332	+10.052%
2026-03-25	72.6100	75.0250	69.130000	71.7800	+1.830%	546,400	+9.668%
2026-03-24	69.3600	71.7300	69.360000	70.4900	+0.227%	246,703	+11.675%
2026-03-23	68.8100	73.1200	68.570000	70.3300	+3.900%	440,752	+11.929%
2026-03-20	67.8900	70.6600	66.730000	67.6900	-2.069%	448,625	+16.295%
2026-03-19	65.0100	69.7400	65.000000	69.1200	+4.238%	368,668	+13.889%
2026-03-18	66.4800	68.4700	65.780000	66.3100	-0.763%	302,514	+18.715%
2026-03-17	66.2900	68.7450	65.710000	66.8200	+1.782%	468,200	+17.809%
2026-03-16	67.8300	68.7500	65.030000	65.6500	-1.486%	533,097	+19.909%
2026-03-13	70.6600	71.9600	66.630000	66.6400	-5.017%	393,441	+18.127%
2026-03-12	73.0900	74.6800	69.645000	70.1600	-6.103%	485,680	+12.201%
2026-03-11	73.1000	76.4750	73.100000	74.7200	+1.909%	406,239	+5.353%
2026-03-10	71.2500	76.3499	70.800000	73.3200	+2.934%	499,633	+7.365%
2026-03-09	68.9700	71.7650	68.390000	71.2300	+1.179%	386,127	+10.515%
2026-03-06	71.4300	72.6450	69.800000	70.4000	-4.891%	523,383	+11.818%
2026-03-05	73.2100	74.9450	71.247500	74.0200	-0.323%	312,314	+6.350%
2026-03-04	75.0900	77.2800	72.290000	74.2600	+0.596%	314,415	+6.006%
2026-03-03	72.2000	75.3100	70.000400	73.8200	-3.830%	471,363	+6.638%
2026-03-02	75.0300	78.1600	74.580000	76.7600	-0.544%	604,370	+2.553%
2026-02-27	80.2500	81.8000	75.715000	77.1800	-5.844%	653,115	+1.995%
2026-02-26	88.0000	91.4800	81.050000	81.9700	-8.290%	888,874	-3.965%
2026-02-25	91.9000	92.4000	88.400100	89.3800	-1.052%	154,063	-11.927%
2026-02-24	88.0000	91.3600	88.000000	90.3300	+2.741%	352,630	-12.853%
2026-02-23	92.0500	92.0500	87.260000	87.9200	-4.704%	464,008	-10.464%
2026-02-20	92.0700	92.6400	89.000000	92.2600	+1.284%	243,573	-14.676%
2026-02-19	83.7300	92.5000	83.730000	91.0900	+6.963%	345,049	-13.580%
2026-02-18	85.6000	86.9500	83.475000	85.1600	+0.224%	277,505	-7.562%
2026-02-17	86.3300	86.3300	82.850000	84.9700	-1.871%	220,927	-7.356%
2026-02-13	87.0300	88.5800	85.470000	86.5900	-0.173%	379,837	-9.089%
2026-02-12	94.5000	95.6000	86.280000	86.7400	-7.997%	290,766	-9.246%
2026-02-11	97.0100	97.0100	93.160000	94.2800	-1.174%	127,433	-16.504%
2026-02-10	93.7500	96.7700	91.000000	95.4000	+2.207%	347,750	-17.484%
2026-02-09	92.1500	94.0450	89.690000	93.3400	+0.474%	295,039	-15.663%
2026-02-06	90.0200	93.5600	90.020000	92.9000	+4.889%	174,741	-15.264%
2026-02-05	93.5500	94.1950	88.150000	88.5700	-7.198%	315,727	-11.121%
2026-02-04	98.2800	98.7200	91.480000	95.4400	-3.381%	313,442	-17.519%
2026-02-03	100.9000	101.7100	95.880000	98.7800	-0.754%	227,362	-20.308%
2026-02-02	100.3400	103.5450	98.150000	99.5300	-2.326%	259,962	-20.908%
2026-01-30	102.1900	104.1100	100.020000	101.9000	-1.020%	165,551	-22.748%
2026-01-29	103.9000	104.3115	100.000000	102.9500	-0.924%	213,626	-23.536%
2026-01-28	106.0000	106.1500	101.765000	103.9100	-0.755%	261,975	-24.242%
2026-01-27	99.6000	104.7000	99.600000	104.7000	+6.532%	343,431	-24.814%
2026-01-26	96.6300	101.4000	95.870000	98.2800	+1.708%	272,031	-19.902%
2026-01-23	98.5200	98.6500	96.095000	96.6300	-1.358%	239,428	-18.535%
2026-01-22	98.7100	100.0000	96.830000	97.9600	-0.041%	228,525	-19.641%
2026-01-21	91.5100	98.8900	91.510000	98.0000	+7.811%	370,945	-19.673%
2026-01-20	90.0000	94.0199	89.980000	90.9000	-1.910%	206,421	-13.399%
2026-01-16	90.0000	94.1450	90.000000	92.6700	+2.875%	261,646	-15.053%
2026-01-15	91.0000	93.3550	88.050000	90.0800	-0.978%	277,142	-12.611%
2026-01-14	93.3600	94.4600	89.750000	90.9700	-2.497%	385,162	-13.466%
2026-01-13	93.8900	94.9349	92.970000	93.3000	-1.437%	222,883	-15.627%
2026-01-12	94.5900	96.9299	93.300000	94.6600	-0.828%	173,392	-16.839%
2026-01-09	94.8600	96.4999	94.080000	95.4500	+0.147%	285,914	-17.528%
2026-01-08	90.9800	96.8000	89.190000	95.3100	+4.851%	339,974	-17.406%
2026-01-07	89.9900	93.0100	87.370000	90.9000	+1.542%	429,664	-13.399%
2026-01-06	92.6900	95.7265	89.110000	89.5200	-3.222%	358,664	-12.064%
2026-01-05	89.2800	93.1900	88.880000	92.5000	+4.202%	291,347	-14.897%
2026-01-02	90.7600	91.2860	86.435000	88.7700	-1.542%	178,443	-11.321%
2025-12-31	89.6800	90.9200	88.460000	90.1600	+0.412%	127,737	-12.689%
2025-12-30	90.0100	91.4000	89.490000	89.7900	-0.598%	177,120	-12.329%
2025-12-29	91.3000	93.4900	90.250000	90.3300	-1.149%	329,427	-12.853%
2025-12-26	90.6200	92.8000	90.070000	91.3800	+0.407%	136,801	-13.854%
2025-12-24	90.3200	91.8300	90.141400	91.0100	+0.820%	50,906	-13.504%
2025-12-23	90.1700	92.6550	89.629300	90.2700	-0.627%	214,385	-12.795%
2025-12-22	90.6900	92.8100	89.180000	90.8400	+0.900%	177,089	-13.342%
2025-12-19	92.6800	93.5000	89.590000	90.0300	-2.649%	300,989	-12.562%
2025-12-18	86.5900	93.1799	86.085000	92.4800	+7.786%	371,589	-14.879%
2025-12-17	87.2700	87.2800	84.680000	85.8000	-0.717%	219,237	-8.252%
2025-12-16	89.3000	89.3250	83.340000	86.4200	-2.184%	283,158	-8.910%
2025-12-15	85.6000	88.9000	85.029700	88.3500	+1.587%	315,802	-10.900%
2025-12-12	89.7400	90.2000	86.345000	86.9700	-2.772%	315,024	-9.486%
2025-12-11	89.2000	91.8500	86.910000	89.4500	-0.545%	336,448	-11.996%
2025-12-10	86.7300	91.6200	86.470000	89.9400	+3.641%	255,190	-12.475%
2025-12-09	86.1200	87.8800	85.920000	86.7800	+0.848%	180,590	-9.288%
2025-12-08	86.7800	87.7900	84.160000	86.0500	-0.081%	154,708	-8.518%
2025-12-05	90.9300	92.5700	85.385000	86.1200	-2.447%	391,570	-8.593%
2025-12-04	89.2500	90.3533	87.760000	88.2800	+0.204%	427,096	-10.829%
2025-12-03	83.1700	88.2650	83.170000	88.1000	+6.581%	300,127	-10.647%
2025-12-02	83.6600	84.9720	82.500000	82.6600	-1.771%	354,083	-4.767%
2025-12-01	85.0600	87.1800	83.470000	84.1500	-1.900%	499,305	-6.453%
2025-11-28	84.0100	88.2650	84.010000	85.7800	+4.343%	472,195	-8.230%
2025-11-26	76.7200	83.0500	76.200000	82.2100	+7.478%	852,722	-4.245%
2025-11-25	73.0500	77.7400	72.030000	76.4900	+3.729%	679,747	+2.915%
2025-11-24	74.5400	74.5400	71.640100	73.7400	-1.312%	657,007	+6.753%
2025-11-21	73.9000	76.4650	72.560000	74.7200	-2.569%	714,902	+5.353%
2025-11-20	80.8300	80.8300	76.610000	76.6900	-3.169%	421,665	+2.647%
2025-11-19	79.2400	81.9350	77.610000	79.2000	+0.763%	367,269	-0.606%
2025-11-18	77.4800	80.7350	75.890000	78.6000	-1.528%	479,805	+0.153%
2025-11-17	81.7400	82.3100	79.215000	79.8200	-3.657%	310,279	-1.378%
2025-11-14	80.7500	85.8500	79.180000	82.8500	-0.361%	563,213	-4.985%
2025-11-13	86.5300	88.1400	81.650000	83.1500	-3.628%	390,102	-5.328%
2025-11-12	84.5100	89.2900	84.150100	86.2800	+2.264%	471,231	-8.762%
2025-11-11	85.7100	86.6250	84.370000	84.3700	-0.765%	313,531	-6.697%
2025-11-10	88.1500	89.2700	83.800000	85.0200	-1.392%	418,437	-7.410%
2025-11-07	86.0000	87.3150	83.010000	86.2200	-1.384%	534,040	-8.699%
2025-11-06	89.4000	89.4000	85.620000	87.4300	-1.642%	395,693	-9.962%
2025-11-05	89.8400	92.3000	87.000100	88.8900	-0.803%	593,941	-11.441%
2025-11-04	86.6800	90.8776	86.340800	89.6100	-1.397%	627,294	-12.153%
2025-11-03	94.3400	95.1500	87.560000	90.8800	+0.464%	802,457	-13.380%
2025-10-31	85.8500	92.0388	84.140000	90.4600	+6.612%	854,230	-12.978%
2025-10-30	84.2000	87.2850	82.910000	84.8500	-0.656%	816,534	-7.225%
2025-10-29	82.8300	87.1300	81.015000	85.4100	+3.427%	1,219,993	-7.833%
2025-10-28	79.5100	85.1900	77.000000	82.5800	+4.386%	1,252,073	-4.674%
2025-10-27	79.8700	84.4800	74.190000	79.1100	+37.630%	3,558,561	-0.493%
2025-10-24	58.4300	59.9400	56.520000	57.4800	-1.237%	924,945	+36.952%
2025-10-23	55.5000	59.1500	55.350000	58.2000	+5.054%	1,157,813	+35.258%
2025-10-22	54.3200	55.6600	52.990000	55.4000	+4.038%	801,256	+42.094%
2025-10-21	52.4800	56.5700	52.150000	53.2500	+0.948%	695,570	+47.831%
2025-10-20	53.8100	56.3274	51.350000	52.7500	-1.347%	671,635	+49.232%
2025-10-17	53.0500	54.0700	51.510000	53.4700	+1.211%	439,330	+47.223%
2025-10-16	53.1100	54.2000	51.723089	52.8300	-0.321%	477,474	+49.006%
2025-10-15	51.9000	54.9199	50.375000	53.0000	+4.208%	982,978	+48.528%
2025-10-14	51.5000	54.6599	50.240000	50.8600	-4.236%	947,918	+54.778%
2025-10-13	51.6300	54.8100	51.600000	53.1100	+4.137%	584,915	+48.221%
2025-10-10	52.0000	53.4800	49.750000	51.0000	-1.048%	954,721	+54.353%
2025-10-09	45.7000	52.0000	45.550000	51.5400	+17.457%	1,816,629	+52.736%
2025-10-08	43.0000	44.4500	42.060000	43.8800	+3.174%	326,999	+79.398%
2025-10-07	43.6900	43.9150	42.150000	42.5300	-2.342%	324,990	+85.093%
2025-10-06	43.1300	44.1300	42.180000	43.5500	+1.091%	483,500	+80.758%
2025-10-03	42.0000	43.1400	41.110000	43.0800	+2.841%	492,760	+82.730%
2025-10-02	40.9100	42.2153	39.300000	41.8900	+3.739%	965,605	+87.921%
2025-10-01	43.4700	44.1700	40.160000	40.3800	-4.516%	787,311	+94.948%
2025-09-30	44.3500	44.4400	41.500000	42.2900	-5.455%	819,192	+86.143%
2025-09-29	45.3600	46.1900	44.460000	44.7300	-1.345%	528,224	+75.989%
2025-09-26	47.3000	49.1000	45.090000	45.3400	-4.164%	668,246	+73.622%
2025-09-25	49.5500	49.6000	46.900000	47.3100	-3.959%	549,118	+66.392%
2025-09-24	52.9000	53.8807	48.600000	49.2600	+2.968%	1,488,128	+59.805%
2025-09-23	49.8800	49.8800	47.020000	47.8400	+1.334%	1,292,963	+64.548%
2025-09-22	45.5550	47.6600	43.850000	47.2100	+20.219%	1,846,634	+66.744%
2025-09-19	40.1100	40.7000	38.300000	39.2700	-2.869%	848,220	+100.458%
2025-09-18	43.4200	43.4200	39.250000	40.4300	-6.908%	1,423,359	+94.707%
2025-09-17	44.1800	45.0000	42.790000	43.4300	-0.958%	321,023	+81.257%
2025-09-16	43.1700	44.8460	42.910000	43.8500	+3.298%	498,148	+79.521%
2025-09-15	43.9000	44.2376	42.165000	42.4500	-3.082%	467,852	+85.442%
2025-09-12	46.1300	46.1800	42.700000	43.8000	-5.154%	869,185	+79.726%
2025-09-11	47.2500	48.0500	45.650000	46.1800	-2.615%	738,651	+70.463%
2025-09-10	45.0000	48.0200	45.000000	47.4200	+7.334%	1,163,788	+66.006%
2025-09-09	45.8000	47.0000	43.900000	44.1800	-1.996%	1,110,600	+78.180%
2025-09-08	48.8200	49.7000	44.740000	45.0800	-23.476%	2,694,608	+74.623%
2025-09-05	58.2800	59.7300	56.480000	58.9100	+1.185%	488,349	+33.628%
2025-09-04	56.0800	59.1600	56.080000	58.2200	+2.990%	354,078	+35.211%
2025-09-03	58.7000	58.9399	56.325000	56.5300	-2.819%	340,403	+39.253%
2025-09-02	56.5000	58.4700	54.532100	58.1700	+0.414%	615,553	+35.327%
2025-08-29	59.0000	59.5100	57.800000	57.9300	-2.622%	278,820	+35.888%
2025-08-28	60.3100	61.1800	57.430000	59.4900	+3.587%	744,481	+32.325%
2025-08-27	58.9200	58.9500	56.355000	57.4300	-3.495%	832,192	+37.071%
2025-08-26	58.9500	60.9396	58.800000	59.5100	-0.817%	848,759	+32.280%
2025-08-25	64.6400	65.0000	59.910000	60.0000	-8.453%	842,518	+31.200%
2025-08-22	66.5000	68.3700	65.480000	65.5400	-1.131%	486,401	+20.110%
2025-08-21	66.7500	68.2000	65.340000	66.2900	-0.346%	261,899	+18.751%
2025-08-20	64.5800	68.2100	64.580000	66.5200	+1.248%	464,529	+18.340%
2025-08-19	70.4100	71.2000	65.410000	65.7000	-7.308%	320,753	+19.817%
2025-08-18	68.1200	71.0000	68.010000	70.8800	+3.083%	186,223	+11.061%
2025-08-15	70.0000	70.0000	68.040000	68.7600	-1.490%	116,809	+14.485%
2025-08-14	72.2500	72.2500	67.870000	69.8000	-3.271%	321,142	+12.779%
2025-08-13	72.8700	74.6200	71.550000	72.1600	-1.434%	316,563	+9.091%
2025-08-12	72.8400	74.8750	72.040000	73.2100	+1.133%	419,897	+7.526%
2025-08-11	71.0300	73.2420	70.710000	72.3900	+1.358%	192,918	+8.744%
2025-08-08	74.3300	74.7959	70.620000	71.4200	-3.526%	210,136	+10.221%
2025-08-07	75.8400	75.8400	73.500000	74.0300	-2.219%	242,795	+6.335%
2025-08-06	73.1500	76.0350	72.960000	75.7100	+3.940%	428,260	+3.976%
2025-08-05	69.8000	73.1000	69.342400	72.8400	+4.957%	272,847	+8.072%
2025-08-04	68.4100	69.8800	67.512000	69.4000	+2.496%	236,750	+13.429%
2025-08-01	68.5900	69.2200	67.150000	67.7100	-3.133%	207,481	+16.261%
2025-07-31	71.8600	71.9539	69.230000	69.9000	-2.903%	283,947	+12.618%
2025-07-30	73.9400	74.4400	71.400000	71.9900	-1.801%	271,280	+9.349%
2025-07-29	70.3000	74.1200	69.580000	73.3100	+4.699%	305,106	+7.380%
2025-07-28	71.1600	72.6500	70.020000	70.0200	-2.329%	268,857	+12.425%
2025-07-25	70.5200	73.4000	70.000000	71.6900	+2.796%	573,151	+9.806%
2025-07-24	67.7700	70.5100	66.995000	69.7400	+2.559%	440,288	+12.876%
2025-07-23	66.3400	68.4099	66.000000	68.0000	+3.093%	393,846	+15.765%
2025-07-22	64.3500	67.1976	64.350000	65.9600	+1.415%	383,195	+19.345%
2025-07-21	64.9100	66.1600	64.060000	65.0400	+0.775%	431,618	+21.033%
2025-07-18	66.0600	67.5710	64.540000	64.5400	-1.466%	320,033	+21.971%
2025-07-17	63.2400	66.3700	63.230000	65.5000	+3.623%	436,491	+20.183%
2025-07-16	66.7500	66.7500	62.490000	63.2100	-4.589%	661,919	+24.537%
2025-07-15	65.9600	66.6100	64.350100	66.2500	+1.022%	337,135	+18.823%
2025-07-14	65.1100	66.1450	64.150000	65.5800	-0.289%	364,401	+20.037%
2025-07-11	67.5200	67.5900	65.490000	65.7700	-3.379%	467,176	+19.690%
2025-07-10	69.9900	70.2900	67.210000	68.0700	-3.020%	245,690	+15.646%
2025-07-09	71.0900	72.5100	70.140000	70.1900	-1.071%	480,978	+12.153%
2025-07-08	66.7800	70.9800	66.330000	70.9500	+6.885%	274,545	+10.951%
2025-07-07	69.3300	69.3300	65.760000	66.3800	-5.171%	257,384	+18.590%
2025-07-03	69.5300	70.9853	69.340000	70.0000	+0.719%	83,885	+12.457%
2025-07-02	69.3700	71.0000	69.040000	69.5000	+0.115%	231,490	+13.266%
2025-07-01	69.7800	71.6099	68.630000	69.4200	-1.125%	333,649	+13.397%
2025-06-30	71.6000	72.7548	67.390000	70.2100	-1.928%	558,075	+12.121%
2025-06-27	71.6800	72.2500	70.660000	71.5900	-0.265%	129,743	+9.959%
2025-06-26	71.5600	72.9000	71.220000	71.7800	+1.042%	176,745	+9.668%
2025-06-25	73.3200	73.6950	70.830000	71.0400	-3.149%	273,207	+10.811%
2025-06-24	70.3200	74.5600	69.710000	73.3500	+6.212%	434,451	+7.321%
2025-06-23	69.5100	71.2000	68.363700	69.0600	-1.917%	255,736	+13.988%
2025-06-20	72.8000	72.8500	70.200000	70.4100	-3.256%	285,622	+11.802%
2025-06-18	73.0400	74.2700	72.400000	72.7800	-0.206%	195,791	+8.162%
2025-06-17	73.0100	73.7700	71.060000	72.9300	-0.627%	239,114	+7.939%
2025-06-16	74.1700	75.0100	73.390000	73.3900	-1.078%	166,835	+7.263%
2025-06-13	76.2700	77.4300	73.670000	74.1900	-4.811%	353,395	+6.106%
2025-06-12	76.7000	78.9599	76.104100	77.9400	+1.498%	198,866	+1.001%
2025-06-11	78.2000	78.3100	74.590000	76.7900	-2.079%	392,671	+2.513%
2025-06-10	76.2000	79.7300	75.630000	78.4200	+3.416%	750,837	+0.383%
2025-06-09	77.0600	77.0600	74.710000	75.8300	-0.876%	288,944	+3.811%
2025-06-06	76.7700	77.5700	74.540000	76.5000	+0.684%	396,933	+2.902%
2025-06-05	76.4500	77.1260	74.775000	75.9800	+0.039%	369,972	+3.606%
2025-06-04	81.5700	82.3900	75.830000	75.9500	-7.333%	809,596	+3.647%
2025-06-03	81.7300	83.4950	80.060000	81.9600	-0.437%	256,521	-3.953%
2025-06-02	84.5000	84.9000	81.485000	82.3200	-2.591%	340,652	-4.373%
2025-05-30	84.6100	85.0200	82.360000	84.5100	-0.213%	380,271	-6.851%
2025-05-29	90.0000	91.3850	84.595000	84.6900	-5.659%	347,644	-7.049%
2025-05-28	90.8900	91.7500	85.710100	89.7700	-2.371%	387,061	-12.309%
2025-05-27	95.1000	95.2350	91.700000	91.9500	-2.513%	211,337	-14.388%
2025-05-23	91.0700	94.9100	90.600000	94.3200	+1.419%	194,161	-16.539%
2025-05-22	92.0200	95.1500	91.470000	93.0000	+0.065%	265,434	-15.355%
2025-05-21	94.9900	96.5200	92.510000	92.9400	-2.466%	316,870	-15.300%
2025-05-20	95.9500	97.2173	94.020100	95.2900	-1.295%	199,192	-17.389%
2025-05-19	93.0000	99.3900	92.995000	96.5400	+4.401%	534,893	-18.459%
2025-05-16	92.2000	93.3099	89.907500	92.4700	+0.369%	180,384	-14.870%
2025-05-15	93.0600	94.3300	89.530000	92.1300	-2.405%	260,501	-14.556%
2025-05-14	93.3200	94.7600	91.810000	94.4000	+1.505%	296,946	-16.610%
2025-05-13	92.6500	95.7400	92.160000	93.0000	+0.356%	286,876	-15.355%
2025-05-12	89.7000	93.6700	89.700000	92.6700	+5.223%	484,514	-15.053%
2025-05-09	87.4300	90.7600	87.430000	88.0700	+1.288%	256,133	-10.617%
2025-05-08	88.0000	88.5200	85.100000	86.9500	+0.637%	219,351	-9.465%
2025-05-07	86.5700	87.6600	85.069300	86.4000	+0.174%	219,979	-8.889%
2025-05-06	81.0000	86.3900	81.000000	86.2500	+4.255%	370,911	-8.730%
2025-05-05	83.0800	85.9800	81.483200	82.7300	-0.565%	297,070	-4.847%
2025-05-02	86.3000	86.9800	83.040000	83.2000	-2.416%	225,853	-5.385%
2025-05-01	88.7000	90.9100	85.040000	85.2600	-3.683%	340,301	-7.671%
2025-04-30	88.9100	90.1500	86.930000	88.5200	-2.145%	408,910	-11.071%
2025-04-29	90.9000	91.7464	89.767000	90.4600	-1.266%	235,991	-12.978%
2025-04-28	93.4000	95.4100	90.620100	91.6200	-2.314%	305,351	-14.080%
2025-04-25	92.8500	94.3000	92.320000	93.7900	+1.012%	228,089	-16.068%
2025-04-24	94.8400	96.5600	92.490000	92.8500	-2.150%	230,081	-15.218%
2025-04-23	95.7000	98.1900	93.780000	94.8900	+1.846%	354,518	-17.041%
2025-04-22	89.9200	95.2400	89.890000	93.1700	+4.839%	294,147	-15.509%
2025-04-21	91.0000	91.6000	88.012500	88.8700	-2.672%	222,142	-11.421%
2025-04-17	91.3500	93.3100	90.770000	91.3100	+1.208%	270,558	-13.788%
2025-04-16	87.3600	91.4000	86.892000	90.2200	+1.782%	304,636	-12.747%
2025-04-15	90.6500	91.4600	88.200100	88.6400	-2.593%	426,818	-11.191%
2025-04-14	88.3100	94.6202	86.500000	91.0000	+15.409%	1,400,831	-13.495%
2025-04-11	71.5200	81.2900	71.520000	78.8500	+10.280%	727,019	-0.165%
2025-04-10	73.3100	73.5983	67.895000	71.5000	-3.457%	468,037	+10.098%
2025-04-09	64.7300	75.3550	61.520000	74.0600	+13.346%	791,464	+6.292%
2025-04-08	67.3900	69.1500	64.760000	65.3400	+0.709%	519,495	+20.478%
2025-04-07	62.7700	69.4900	62.375000	64.8800	-4.222%	551,812	+21.332%
2025-04-04	71.7300	71.7300	64.030000	67.7400	-9.208%	636,261	+16.209%
2025-04-03	72.6000	75.3600	72.600000	74.6100	-2.788%	716,963	+5.509%
2025-04-02	75.6100	77.2600	75.610000	76.7500	+0.078%	122,060	+2.567%
2025-04-01	75.4600	77.8900	74.664500	76.6900	+1.563%	245,896	+2.647%
2025-03-31	76.2800	76.6300	73.050000	75.5100	-3.662%	307,982	+4.251%
2025-03-28	79.5000	80.1300	76.370000	78.3800	-2.233%	200,183	+0.434%
2025-03-27	83.6100	85.8842	80.080000	80.1700	-3.200%	332,089	-1.809%
2025-03-26	84.5500	85.6999	81.875000	82.8200	-2.116%	271,871	-4.950%
2025-03-25	82.6300	87.1600	81.750000	84.6100	+4.200%	308,739	-6.961%
2025-03-24	83.3000	84.5600	80.610000	81.2000	-1.373%	110,125	-3.054%
2025-03-21	78.9300	82.9900	78.605400	82.3300	+3.054%	274,407	-4.385%
2025-03-20	81.6900	82.3299	79.650000	79.8900	-3.677%	272,710	-1.465%
2025-03-19	78.9600	83.5600	78.760000	82.9400	+6.402%	207,446	-5.088%
2025-03-18	82.5000	82.5000	77.190000	77.9500	-6.197%	395,664	+0.988%

document.getElementById("qdLhTr").onerror = function(){this.style.display='none';}; .dark-mode .Q13DTb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q13DTb{ color: #333333; background-color: white; border: 2px solid #333333; }BMABanco Macro S.A.stock NYSE ADR

BMA
Banco Macro S.A.
stock NYSE ADR