Banco Macro S.A. (BMA)
NYSE: BMA
· Real-Time Price · USD
43.07
1.18 (2.82%)
At close: Oct 03, 2025, 3:59 PM
43.09
0.05%
After-hours: Oct 03, 2025, 07:47 PM EDT
BMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.00 | 43.14 | 41.11 | 43.08 | 43.08 | 2.84% | 485,578 |
| Oct 2, 2025 | 40.91 | 42.22 | 39.30 | 41.89 | 41.89 | 3.74% | 965,605 |
| Oct 1, 2025 | 43.47 | 44.17 | 40.16 | 40.38 | 40.38 | -4.52% | 787,311 |
| Sep 30, 2025 | 44.35 | 44.44 | 41.50 | 42.29 | 42.29 | -5.45% | 819,200 |
| Sep 29, 2025 | 45.36 | 46.19 | 44.46 | 44.73 | 44.73 | -1.35% | 528,224 |
| Sep 26, 2025 | 47.30 | 49.10 | 45.09 | 45.34 | 45.34 | -4.16% | 668,246 |
| Sep 25, 2025 | 49.55 | 49.60 | 46.90 | 47.31 | 47.31 | -3.96% | 549,118 |
| Sep 24, 2025 | 52.90 | 53.88 | 48.60 | 49.26 | 49.26 | 2.97% | 1,488,128 |
| 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 |
Page 1 of 136