Get the Stockscreener App
93.16
2.45%
2.2584
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 08, 2026, is $93.16.
- 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 858.91% to $93.16 now.
- The 52-week high stock price for BMA is $118.17, representing a 26.85% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for BMA is $38.30, indicating a -58.89% decrease from the current share price, occurred on September 19, 2025.
- The closing price of Banco Macro S A Adr (BMA) stock in the beginning of 2025 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 08, 2026 | $93.86 | $89.19 | $4.67 | 150,380.0 | +2.09% |
| Jan 07, 2026 | $93.01 | $87.37 | $5.64 | 429,664.0 | +1.54% |
| Jan 06, 2026 | $95.73 | $89.11 | $6.62 | 358,610.0 | -3.22% |
| Jan 05, 2026 | $93.19 | $88.88 | $4.31 | 291,316.0 | +4.20% |
| Jan 02, 2026 | $91.29 | $86.44 | $4.85 | 178,443.0 | -1.54% |
| Dec 31, 2025 | $90.92 | $88.46 | $2.46 | 127,732.0 | +0.41% |
| Dec 30, 2025 | $91.40 | $89.49 | $1.91 | 177,120.0 | -0.60% |
| Dec 29, 2025 | $93.49 | $90.25 | $3.24 | 329,427.0 | -1.15% |
| Dec 26, 2025 | $92.80 | $90.07 | $2.73 | 136,800.0 | +0.41% |
| Dec 24, 2025 | $91.83 | $90.14 | $1.69 | 50,906.0 | +0.82% |
| Dec 23, 2025 | $92.66 | $89.63 | $3.03 | 214,385.0 | -0.63% |
| Dec 22, 2025 | $92.81 | $89.18 | $3.63 | 177,089.0 | +0.90% |
| Dec 19, 2025 | $93.50 | $89.59 | $3.91 | 300,989.0 | -2.65% |
| Dec 18, 2025 | $93.18 | $86.08 | $7.09 | 368,284.0 | +7.79% |
| Dec 17, 2025 | $87.28 | $84.68 | $2.60 | 219,236.0 | -0.72% |
| Dec 16, 2025 | $89.33 | $83.34 | $5.98 | 283,128.0 | -2.18% |
| Dec 15, 2025 | $88.90 | $85.03 | $3.87 | 315,765.0 | +1.59% |
| Dec 12, 2025 | $90.20 | $86.34 | $3.86 | 315,005.0 | -2.77% |
| Dec 11, 2025 | $91.85 | $86.91 | $4.94 | 336,437.0 | -0.54% |
| Dec 10, 2025 | $91.62 | $86.47 | $5.15 | 255,190.0 | +3.64% |
| Dec 09, 2025 | $87.88 | $85.92 | $1.96 | 180,589.0 | +0.85% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $95.73 | $86.44 | $9.29 | 1,408,413.0 | +2.93% |
Banco Macro S A Adr Stock (BMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $93.50 | $82.50 | $11.00 | 5,787,210.0 | +4.67% |
| Nov, 2025 | $95.15 | $71.64 | $23.51 | 10,061,153.0 | -5.17% |
| Oct, 2025 | $92.04 | $39.30 | $52.74 | 21,526,348.0 | +113.90% |
| Sep, 2025 | $59.73 | $38.30 | $21.43 | 19,115,332.0 | -27.00% |
| Aug, 2025 | $76.03 | $56.35 | $19.68 | 8,217,285.0 | -17.12% |
| Jul, 2025 | $74.44 | $62.49 | $11.95 | 7,616,802.0 | -0.44% |
| Jun, 2025 | $84.90 | $67.39 | $17.51 | 6,870,524.0 | -16.92% |
| May, 2025 | $99.39 | $81.00 | $18.39 | 6,272,570.0 | -4.53% |
| Apr, 2025 | $98.19 | $61.52 | $36.67 | 9,414,479.0 | +17.23% |
| Mar, 2025 | $88.91 | $73.05 | $15.86 | 5,564,809.0 | -9.88% |
| Feb, 2025 | $99.99 | $79.01 | $20.98 | 6,667,937.0 | -15.75% |
| Jan, 2025 | $118.4 | $91.27 | $27.15 | 7,746,434.0 | +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% |
2.14%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):