Banco Macro S.A. ADR (representing Ten Class B Common Shares) (BMA)
90.86
-5.58 (-5.79%)
NYSE· Last Trade: Jul 16th, 11:04 PM EDT
Historical Prices For Banco Macro S.A. ADR (representing Ten Class B Common Shares) (BMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2026 | 95.87 | 95.87 | 89.69 | 90.86 | 259,084 | 90.86 |
| 7/15/2026 | 92.22 | 97.80 | 92.01 | 96.44 | 265,601 | 96.44 |
| 7/14/2026 | 91.38 | 93.80 | 90.81 | 92.16 | 163,948 | 92.16 |
| 7/13/2026 | 95.03 | 95.27 | 90.61 | 90.68 | 217,795 | 90.68 |
| 7/10/2026 | 90.94 | 95.74 | 90.94 | 94.99 | 251,137 | 94.99 |
| 7/09/2026 | 91.49 | 92.86 | 88.45 | 89.82 | 169,034 | 89.82 |
| 7/08/2026 | 90.84 | 93.08 | 89.35 | 90.63 | 243,787 | 90.63 |
| 7/07/2026 | 94.34 | 96.09 | 91.10 | 91.65 | 145,255 | 91.65 |
| 7/06/2026 | 91.09 | 95.47 | 90.80 | 94.34 | 234,276 | 94.34 |
| 7/02/2026 | 90.85 | 93.19 | 89.16 | 90.24 | 183,184 | 90.24 |
| 7/01/2026 | 92.24 | 93.02 | 87.63 | 89.69 | 218,630 | 89.69 |
| 6/30/2026 | 91.82 | 94.69 | 91.31 | 92.59 | 184,703 | 92.59 |
| 6/29/2026 | 93.50 | 95.35 | 91.67 | 92.50 | 205,882 | 92.50 |
| 6/26/2026 | 89.07 | 93.32 | 89.07 | 91.44 | 178,147 | 91.44 |
| 6/25/2026 | 90.52 | 91.18 | 88.22 | 90.34 | 140,803 | 90.34 |
| 6/24/2026 | 94.06 | 95.30 | 89.15 | 89.69 | 270,522 | 89.69 |
| 6/23/2026 | 95.01 | 95.88 | 93.76 | 94.01 | 235,581 | 94.01 |
| 6/22/2026 | 100.70 | 103.00 | 96.00 | 97.28 | 518,970 | 97.28 |
| 6/18/2026 | 101.40 | 103.61 | 98.22 | 101.68 | 335,640 | 101.68 |
| 6/17/2026 | 97.78 | 102.50 | 97.43 | 98.53 | 343,965 | 98.53 |
| 6/16/2026 | 100.72 | 101.33 | 94.81 | 96.77 | 295,078 | 96.77 |
| 6/15/2026 | 100.00 | 102.08 | 99.35 | 99.95 | 267,744 | 99.95 |
| 6/12/2026 | 99.13 | 100.00 | 96.65 | 98.71 | 370,189 | 98.71 |
| 6/11/2026 | 91.00 | 98.58 | 91.00 | 97.90 | 788,854 | 97.90 |
| 6/10/2026 | 86.83 | 89.05 | 85.91 | 87.65 | 230,787 | 87.65 |
| 6/09/2026 | 84.45 | 89.32 | 84.45 | 88.00 | 382,509 | 88.00 |
| 6/08/2026 | 85.49 | 86.09 | 83.45 | 83.91 | 295,615 | 83.91 |
| 6/05/2026 | 86.20 | 87.50 | 84.02 | 84.94 | 169,282 | 84.94 |
| 6/04/2026 | 85.86 | 89.14 | 85.86 | 87.01 | 164,473 | 87.01 |
| 6/03/2026 | 87.35 | 88.22 | 85.29 | 86.14 | 181,621 | 86.14 |
| 6/02/2026 | 91.02 | 91.02 | 88.08 | 88.99 | 172,994 | 88.99 |
| 6/01/2026 | 90.45 | 92.78 | 88.92 | 91.57 | 283,793 | 91.04 |
| 5/29/2026 | 0.01 | 91.82 | 87.56 | 90.78 | 498,462 | 90.25 |
| 5/28/2026 | 86.81 | 91.19 | 84.27 | 87.80 | 587,500 | 87.29 |
| 5/27/2026 | 80.27 | 87.77 | 80.19 | 85.26 | 679,111 | 84.77 |
| 5/26/2026 | 77.44 | 80.00 | 76.86 | 79.84 | 395,113 | 79.38 |
| 5/22/2026 | 78.60 | 79.50 | 75.44 | 75.95 | 165,555 | 75.51 |
| 5/21/2026 | 71.83 | 78.80 | 71.83 | 78.33 | 417,635 | 77.88 |
| 5/20/2026 | 69.32 | 72.39 | 68.83 | 72.11 | 296,842 | 71.69 |
| 5/19/2026 | 71.69 | 72.50 | 68.26 | 69.03 | 208,767 | 68.63 |
| 5/18/2026 | 70.39 | 72.67 | 69.27 | 72.58 | 204,854 | 72.16 |
| 5/15/2026 | 71.00 | 71.28 | 69.76 | 70.80 | 137,314 | 69.85 |
| 5/14/2026 | 71.96 | 73.13 | 71.30 | 71.78 | 108,239 | 70.82 |
| 5/13/2026 | 72.92 | 74.43 | 71.02 | 71.51 | 187,276 | 70.55 |
| 5/12/2026 | 74.21 | 74.22 | 71.98 | 73.28 | 183,368 | 72.30 |
| 5/11/2026 | 73.50 | 76.01 | 72.63 | 74.73 | 239,031 | 73.73 |
| 5/08/2026 | 75.55 | 75.66 | 72.43 | 73.48 | 204,636 | 72.49 |
| 5/07/2026 | 76.76 | 77.94 | 73.59 | 74.86 | 237,031 | 73.85 |
| 5/06/2026 | 71.10 | 78.31 | 71.09 | 76.97 | 644,035 | 75.94 |
| 5/05/2026 | 71.50 | 72.20 | 68.70 | 69.62 | 429,147 | 68.68 |
| 5/04/2026 | 68.86 | 71.50 | 68.22 | 69.37 | 377,860 | 68.44 |
| 5/01/2026 | 72.63 | 72.63 | 67.71 | 68.86 | 544,475 | 67.93 |
| 4/30/2026 | 74.14 | 75.26 | 71.15 | 72.00 | 409,505 | 71.03 |
| 4/29/2026 | 75.17 | 75.50 | 72.37 | 73.49 | 321,381 | 72.50 |
| 4/28/2026 | 74.12 | 76.00 | 72.64 | 75.45 | 307,246 | 74.44 |
| 4/27/2026 | 74.26 | 75.75 | 74.02 | 74.12 | 309,082 | 73.12 |
| 4/24/2026 | 74.48 | 76.06 | 73.22 | 74.09 | 157,965 | 73.09 |
| 4/23/2026 | 76.92 | 78.18 | 73.65 | 74.51 | 443,623 | 73.51 |
| 4/22/2026 | 81.13 | 81.61 | 77.64 | 77.64 | 351,691 | 76.60 |
| 4/21/2026 | 82.81 | 83.50 | 80.47 | 80.95 | 258,524 | 79.86 |
| 4/20/2026 | 80.63 | 82.92 | 80.06 | 82.86 | 307,518 | 81.75 |
| 4/17/2026 | 83.40 | 83.40 | 81.43 | 81.99 | 528,674 | 80.49 |