Get the Stockscreener App
78.57
0.77%
-0.61
After Hours:
78.60
0.03
+0.04%
Banco Macro Sa Adr Stock (BMA) Price History
The historical daily chart and data for Banco Macro Sa Adr stock (BMA), show that the latest closing stock price as of September 04, 2026, is $78.57.
- Banco Macro Sa Adr all-time high stock price is $136.10, occurred on October 23, 2017.
- The lowest Banco Macro Sa Adr stock price recorded was $9.715 on July 21, 2022. Since then, Banco Macro Sa Adr's stock price has risen over 708.75% to $78.57 now.
- The 52-week high stock price for BMA is $106.15, representing a 35.10% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for BMA is $38.30, indicating a -51.25% decrease from the current share price, occurred on September 19, 2025.
- The closing price of Banco Macro Sa 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $80.27 | $77.53 | $2.74 | 289,236.0 | -0.77% |
| Sep 03, 2026 | $80.77 | $77.52 | $3.25 | 256,609.0 | +0.14% |
| Sep 02, 2026 | $79.62 | $77.70 | $1.92 | 447,262.0 | +0.84% |
| Sep 01, 2026 | $80.70 | $77.27 | $3.43 | 340,320.0 | -0.34% |
| Aug 31, 2026 | $79.69 | $76.03 | $3.66 | 300,910.0 | +3.46% |
| Aug 28, 2026 | $77.92 | $75.16 | $2.77 | 371,533.0 | -1.07% |
| Aug 27, 2026 | $78.69 | $76.02 | $2.67 | 225,934.0 | -1.51% |
| Aug 26, 2026 | $79.23 | $77.14 | $2.09 | 308,385.0 | +0.36% |
| Aug 25, 2026 | $78.27 | $75.49 | $2.78 | 255,004.0 | +1.46% |
| Aug 24, 2026 | $77.37 | $72.11 | $5.26 | 469,287.0 | +5.23% |
| Aug 21, 2026 | $75.75 | $72.41 | $3.34 | 530,206.0 | -0.04% |
| Aug 20, 2026 | $76.15 | $71.27 | $4.88 | 793,350.0 | -3.12% |
| Aug 19, 2026 | $77.47 | $73.95 | $3.52 | 301,062.0 | -1.13% |
| Aug 18, 2026 | $79.25 | $74.89 | $4.36 | 395,666.0 | -3.49% |
| Aug 17, 2026 | $80.64 | $77.51 | $3.13 | 255,289.0 | +1.57% |
| Aug 14, 2026 | $80.14 | $77.39 | $2.75 | 219,362.0 | -3.51% |
| Aug 13, 2026 | $81.97 | $78.28 | $3.69 | 236,921.0 | +0.79% |
| Aug 12, 2026 | $82.00 | $79.01 | $2.99 | 314,292.0 | -0.75% |
| Aug 11, 2026 | $87.56 | $79.69 | $7.87 | 340,341.0 | -4.50% |
| Aug 10, 2026 | $84.74 | $82.01 | $2.73 | 308,327.0 | +0.65% |
Banco Macro Sa Adr Stock (BMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Macro Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Macro Sa Adr Stock (BMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $80.77 | $77.27 | $3.50 | 1,622,663.0 | -0.14% |
| Aug, 2026 | $95.54 | $71.27 | $24.27 | 7,076,947.0 | -14.14% |
| Jul, 2026 | $98.12 | $86.51 | $11.61 | 4,962,875.0 | -1.03% |
| Jun, 2026 | $103.6 | $83.45 | $20.16 | 6,014,518.0 | +1.99% |
| May, 2026 | $91.82 | $67.71 | $24.11 | 6,744,776.0 | +26.08% |
| Apr, 2026 | $83.73 | $71.15 | $12.58 | 6,101,417.0 | -6.94% |
| Mar, 2026 | $78.16 | $65.00 | $13.16 | 8,958,954.0 | +0.25% |
| Feb, 2026 | $103.5 | $75.72 | $27.83 | 6,319,433.0 | -24.26% |
| Jan, 2026 | $106.2 | $86.44 | $19.72 | 5,503,118.0 | +13.02% |
Banco Macro Sa 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 Sa 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% |
1.98%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):