Get the Stockscreener App
82.66
1.29%
1.05
After Hours:
82.66
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 April 15, 2026, is $82.66.
- 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 750.85% to $82.66 now.
- The 52-week high stock price for BMA is $106.15, representing a 28.42% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for BMA is $38.30, indicating a -53.67% 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $82.72 | $80.44 | $2.28 | 345,740.0 | +1.29% |
| Apr 14, 2026 | $83.00 | $80.76 | $2.24 | 172,848.0 | +0.37% |
| Apr 13, 2026 | $83.08 | $79.49 | $3.59 | 257,410.0 | +1.51% |
| Apr 10, 2026 | $82.63 | $79.88 | $2.75 | 175,874.0 | -0.37% |
| Apr 09, 2026 | $82.20 | $78.54 | $3.66 | 279,736.0 | -0.51% |
| Apr 08, 2026 | $81.97 | $78.72 | $3.25 | 460,051.0 | +7.08% |
| Apr 07, 2026 | $76.75 | $73.57 | $3.18 | 247,034.0 | -1.72% |
| Apr 06, 2026 | $79.40 | $75.78 | $3.62 | 115,770.0 | -0.86% |
| Apr 02, 2026 | $78.46 | $73.06 | $5.40 | 157,509.0 | -0.58% |
| Apr 01, 2026 | $79.50 | $76.05 | $3.45 | 297,602.0 | +0.70% |
| Mar 31, 2026 | $77.82 | $71.27 | $6.55 | 436,340.0 | +10.45% |
| Mar 30, 2026 | $71.73 | $69.16 | $2.57 | 228,018.0 | +1.14% |
| Mar 27, 2026 | $74.00 | $69.25 | $4.75 | 230,575.0 | -3.17% |
| Mar 26, 2026 | $72.91 | $69.64 | $3.27 | 313,331.0 | -0.35% |
| Mar 25, 2026 | $75.03 | $69.13 | $5.90 | 546,397.0 | +1.83% |
| Mar 24, 2026 | $71.73 | $69.36 | $2.37 | 246,703.0 | +0.23% |
| Mar 23, 2026 | $73.12 | $68.57 | $4.55 | 440,670.0 | +3.90% |
| Mar 20, 2026 | $70.66 | $66.73 | $3.93 | 448,625.0 | -2.07% |
| Mar 19, 2026 | $69.74 | $65.00 | $4.74 | 368,264.0 | +4.24% |
| Mar 18, 2026 | $68.47 | $65.78 | $2.69 | 302,505.0 | -0.76% |
| Mar 17, 2026 | $68.75 | $65.71 | $3.04 | 468,098.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $83.08 | $73.06 | $10.02 | 2,855,314.0 | +6.84% |
| 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 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% |
0.48%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):