Get the Stockscreener App
86.97
2.77%
-2.48
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 December 12, 2025, is $86.97.
- 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 795.21% to $86.97 now.
- The 52-week high stock price for BMA is $118.42, representing a 36.16% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for BMA is $38.30, indicating a -55.96% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $87.79 | $84.16 | $3.63 | 154,708.0 | -0.08% |
| Dec 05, 2025 | $92.57 | $85.39 | $7.18 | 391,561.0 | -2.45% |
| Dec 04, 2025 | $90.35 | $87.76 | $2.59 | 427,082.0 | +0.20% |
| Dec 03, 2025 | $88.27 | $83.17 | $5.09 | 300,122.0 | +6.58% |
| Dec 02, 2025 | $84.97 | $82.50 | $2.47 | 354,083.0 | -1.77% |
| Dec 01, 2025 | $87.18 | $83.47 | $3.71 | 499,304.0 | -1.90% |
| Nov 28, 2025 | $88.27 | $84.01 | $4.25 | 472,195.0 | +4.34% |
| Nov 26, 2025 | $83.05 | $76.20 | $6.85 | 851,014.0 | +7.48% |
| Nov 25, 2025 | $77.74 | $72.03 | $5.71 | 679,628.0 | +3.73% |
| Nov 24, 2025 | $74.54 | $71.64 | $2.90 | 656,642.0 | -1.31% |
| Nov 21, 2025 | $76.47 | $72.56 | $3.91 | 714,777.0 | -2.57% |
| Nov 20, 2025 | $80.83 | $76.61 | $4.22 | 420,379.0 | -3.17% |
| Nov 19, 2025 | $81.94 | $77.61 | $4.33 | 367,195.0 | +0.76% |
| Nov 18, 2025 | $80.73 | $75.89 | $4.84 | 479,801.0 | -1.53% |
| Nov 17, 2025 | $82.31 | $79.22 | $3.09 | 310,277.0 | -3.66% |
| Nov 14, 2025 | $85.85 | $79.18 | $6.67 | 563,162.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $92.57 | $82.50 | $10.07 | 3,529,086.0 | +1.39% |
| 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% |
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% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):