Get the Stockscreener App
99.45
2.13%
-2.16
After Hours:
99.23
-0.22
-0.22%
Banco Macro S A Adr Stock (BMA) Price History
The historical daily chart and data for Banco Macro S A Adr stock (BMA), show that the latest closing stock price as of January 31, 2025, is $99.45.
- Banco Macro S A Adr all-time high stock price is $136.10, occurred on October 23, 2017.
- The lowest Banco Macro S A Adr stock price recorded was $9.715 on July 21, 2022. Since then, Banco Macro S A Adr's stock price has risen over 923.67% to $99.45 now.
- The 52-week high stock price for BMA is $118.42, representing a 19.07% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for BMA is $28.68, indicating a -71.16% decrease from the current share price, occurred on February 08, 2024.
- The closing price of Banco Macro S A Adr (BMA) stock in the beginning of 2024 was $14.26. The stock closed the year at $16.42, a gain of over 15.15% for the year.
The table below shows more information about BMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $102.6 | $99.00 | $3.59 | 224,743.0 | -2.13% |
| Jan 30, 2025 | $104.0 | $100.7 | $3.27 | 279,960.0 | -0.29% |
| Jan 29, 2025 | $101.9 | $96.54 | $5.38 | 359,615.0 | +4.15% |
| Jan 28, 2025 | $98.94 | $91.27 | $7.67 | 623,050.0 | +0.17% |
| Jan 27, 2025 | $101.9 | $96.17 | $5.68 | 354,039.0 | -6.40% |
| Jan 24, 2025 | $107.7 | $100.6 | $7.07 | 313,763.0 | -0.91% |
| Jan 23, 2025 | $108.4 | $105.0 | $3.43 | 248,714.0 | -3.16% |
| Jan 22, 2025 | $110.3 | $105.3 | $5.07 | 304,198.0 | -0.48% |
| Jan 21, 2025 | $109.3 | $100.4 | $8.91 | 684,149.0 | +4.63% |
| Jan 17, 2025 | $112.2 | $102.1 | $10.11 | 561,369.0 | -6.43% |
| Jan 16, 2025 | $115.0 | $110.6 | $4.43 | 360,166.0 | -3.02% |
| Jan 15, 2025 | $118.2 | $113.7 | $4.50 | 312,055.0 | +0.45% |
| Jan 14, 2025 | $116.6 | $108.1 | $8.58 | 374,817.0 | +7.09% |
| Jan 13, 2025 | $112.5 | $105.1 | $7.36 | 368,492.0 | -6.01% |
| Jan 10, 2025 | $116.4 | $111.1 | $5.33 | 421,311.0 | +0.73% |
| Jan 08, 2025 | $116.9 | $112.2 | $4.69 | 263,578.0 | -2.44% |
| Jan 07, 2025 | $118.4 | $111.8 | $6.60 | 415,894.0 | +1.77% |
| Jan 06, 2025 | $118.4 | $113.6 | $4.86 | 487,317.0 | +2.78% |
| Jan 03, 2025 | $112.0 | $106.8 | $5.16 | 359,180.0 | +1.46% |
Banco Macro S A Adr Stock (BMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Macro S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Macro S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Macro S A Adr Stock (BMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $118.4 | $91.27 | $27.15 | 7,971,177.0 | +2.78% |
Banco Macro S A Adr Stock (BMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $109.4 | $81.73 | $27.63 | 6,655,758.0 | +14.63% |
| Nov, 2024 | $86.12 | $73.07 | $13.05 | 6,416,993.0 | +8.53% |
| Oct, 2024 | $82.16 | $62.12 | $20.04 | 4,892,637.0 | +23.20% |
| Sep, 2024 | $76.08 | $57.67 | $18.41 | 6,398,302.0 | +8.05% |
| Aug, 2024 | $61.17 | $42.23 | $18.95 | 7,189,540.0 | +11.26% |
| Jul, 2024 | $57.57 | $50.02 | $7.55 | 4,668,108.0 | -7.87% |
| Jun, 2024 | $68.24 | $54.49 | $13.75 | 7,565,081.0 | -13.52% |
| May, 2024 | $67.43 | $51.58 | $15.85 | 10,136,583.0 | +22.40% |
| Apr, 2024 | $56.66 | $45.67 | $10.99 | 9,116,359.0 | +12.41% |
| Mar, 2024 | $54.67 | $38.03 | $16.64 | 7,481,419.0 | +21.09% |
| Feb, 2024 | $41.99 | $28.68 | $13.31 | 7,495,082.0 | +20.14% |
| Jan, 2024 | $34.51 | $24.41 | $10.10 | 8,185,924.0 | +15.40% |
Banco Macro S A Adr Stock (BMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.68 | $25.65 | $6.03 | 8,007,521.0 | +0.99% |
| Nov, 2023 | $30.32 | $18.16 | $12.16 | 9,999,331.0 | +55.13% |
| Oct, 2023 | $20.02 | $17.30 | $2.72 | 5,533,973.0 | -7.15% |
| Sep, 2023 | $27.07 | $19.68 | $7.39 | 4,345,567.0 | -25.97% |
| Aug, 2023 | $28.07 | $21.00 | $7.07 | 7,461,559.0 | +5.92% |
| Jul, 2023 | $27.44 | $23.73 | $3.71 | 5,338,166.0 | -4.66% |
| Jun, 2023 | $27.96 | $17.64 | $10.32 | 9,037,520.0 | +50.28% |
| May, 2023 | $19.19 | $16.49 | $2.70 | 3,396,266.0 | -0.73% |
| Apr, 2023 | $21.50 | $17.08 | $4.42 | 3,690,179.0 | -0.67% |
| Mar, 2023 | $20.98 | $16.31 | $4.67 | 4,358,049.0 | -14.04% |
| Feb, 2023 | $22.33 | $19.84 | $2.49 | 3,304,949.0 | -5.69% |
| Jan, 2023 | $23.15 | $15.66 | $7.49 | 9,220,469.0 | +33.80% |
1.01%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):