Get the Stockscreener App
89.61
1.40%
-1.27
After Hours:
87.89
-1.72
-1.92%
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 November 04, 2025, is $89.61.
- 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 822.39% to $89.61 now.
- The 52-week high stock price for BMA is $118.42, representing a 32.14% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for BMA is $38.30, indicating a -57.26% 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 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $90.88 | $86.34 | $4.54 | 622,805.0 | -1.40% |
| Nov 03, 2025 | $95.15 | $87.56 | $7.59 | 802,448.0 | +0.46% |
| Oct 31, 2025 | $92.04 | $84.14 | $7.90 | 853,112.0 | +6.61% |
| Oct 30, 2025 | $87.28 | $82.91 | $4.38 | 816,174.0 | -0.66% |
| Oct 29, 2025 | $87.13 | $81.02 | $6.11 | 1,219,721.0 | +3.43% |
| Oct 28, 2025 | $85.19 | $77.00 | $8.19 | 1,251,829.0 | +4.39% |
| Oct 27, 2025 | $84.48 | $74.19 | $10.29 | 3,558,043.0 | +37.63% |
| Oct 24, 2025 | $59.94 | $56.52 | $3.42 | 924,833.0 | -1.24% |
| Oct 23, 2025 | $59.15 | $55.35 | $3.80 | 1,157,606.0 | +5.05% |
| Oct 22, 2025 | $55.66 | $52.99 | $2.67 | 801,248.0 | +4.04% |
| Oct 21, 2025 | $56.57 | $52.15 | $4.42 | 695,559.0 | +0.95% |
| Oct 20, 2025 | $56.33 | $51.35 | $4.98 | 671,635.0 | -1.35% |
| Oct 17, 2025 | $54.07 | $51.51 | $2.56 | 438,906.0 | +1.21% |
| Oct 16, 2025 | $54.20 | $51.72 | $2.48 | 477,220.0 | -0.32% |
| Oct 15, 2025 | $54.92 | $50.38 | $4.54 | 982,891.0 | +4.21% |
| Oct 14, 2025 | $54.66 | $50.24 | $4.42 | 947,902.0 | -4.24% |
| Oct 13, 2025 | $54.81 | $51.60 | $3.21 | 584,793.0 | +4.14% |
| Oct 10, 2025 | $53.48 | $49.75 | $3.73 | 954,143.0 | -1.05% |
| Oct 09, 2025 | $52.00 | $45.55 | $6.45 | 1,813,350.0 | +17.46% |
| Oct 08, 2025 | $44.45 | $42.06 | $2.39 | 324,132.0 | +3.17% |
| Oct 07, 2025 | $43.91 | $42.15 | $1.77 | 324,971.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $95.15 | $86.34 | $8.81 | 2,048,058.0 | -0.94% |
| 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% |
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% |
1.11%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):