Banco Macro S.A. (BMA)
NYSE: BMA
· Real-Time Price · USD
70.81
2.05 (2.98%)
At close: Aug 18, 2025, 3:59 PM
70.88
0.10%
After-hours: Aug 18, 2025, 06:09 PM EDT
BMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 68.12 | 70.99 | 68.05 | 70.88 | 70.88 | 3.08% | 177,100 |
| Aug 15, 2025 | 70.00 | 70.00 | 68.04 | 68.76 | 68.76 | -1.49% | 116,809 |
| Aug 14, 2025 | 72.25 | 72.25 | 67.87 | 69.80 | 69.80 | -3.27% | 321,142 |
| Aug 13, 2025 | 72.87 | 74.62 | 71.55 | 72.16 | 72.16 | -1.43% | 316,600 |
| Aug 12, 2025 | 72.84 | 74.88 | 72.04 | 73.21 | 73.21 | 1.13% | 419,900 |
| Aug 11, 2025 | 71.03 | 73.24 | 70.71 | 72.39 | 72.01 | 1.36% | 192,918 |
| Aug 8, 2025 | 74.33 | 74.80 | 70.62 | 71.42 | 71.05 | -3.53% | 210,136 |
| Aug 7, 2025 | 75.84 | 75.84 | 73.50 | 74.03 | 73.64 | -2.22% | 242,800 |
| Aug 6, 2025 | 73.15 | 76.04 | 72.96 | 75.71 | 75.31 | 3.94% | 428,300 |
| Aug 5, 2025 | 69.80 | 73.10 | 69.34 | 72.84 | 72.46 | 4.96% | 272,847 |
| Aug 4, 2025 | 68.41 | 69.88 | 67.51 | 69.40 | 69.04 | 2.50% | 236,750 |
| Aug 1, 2025 | 68.59 | 69.22 | 67.15 | 67.71 | 67.36 | -3.13% | 207,500 |
| Jul 31, 2025 | 71.86 | 71.95 | 69.23 | 69.90 | 69.53 | -2.90% | 283,947 |
| Jul 30, 2025 | 73.94 | 74.44 | 71.40 | 71.99 | 71.61 | -1.80% | 271,300 |
| Jul 29, 2025 | 70.30 | 74.12 | 69.58 | 73.31 | 72.93 | 4.70% | 305,106 |
| Jul 28, 2025 | 71.16 | 72.65 | 70.02 | 70.02 | 69.65 | -2.33% | 268,900 |
| Jul 25, 2025 | 70.52 | 73.40 | 70.00 | 71.69 | 71.31 | 2.80% | 573,151 |
| Jul 24, 2025 | 67.77 | 70.51 | 67.00 | 69.74 | 69.37 | 2.56% | 440,300 |
| Jul 23, 2025 | 66.34 | 68.41 | 66.00 | 68.00 | 67.64 | 3.09% | 393,846 |
| Jul 22, 2025 | 64.35 | 67.20 | 64.35 | 65.96 | 65.61 | 1.41% | 383,200 |