Skip to main content
BMA logo

Banco Macro S.A.

BMANYSEFinancialsBanks - Regional

$61.88Today:- (-)1Y +8.16%

As of Oct 26, 2026 close

Market cap
$3.96B
P/E (TTM)
14.61
Forward P/E
18.47
Dividend yield
5.82%
52-week range
$52.15$106.15
Volume (live)
-
Avg. volume (3M)
321.98K

Banco Macro (BMA) Historical Stock Prices

Analyze Banco Macro (BMA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Banco Macro (BMA) Interactive Price Chart

Interactive historical price chart showing Banco Macro stock price movements and trends across multiple time periods.

Loading chart...

BMA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BMA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202661.9062.9558.0161.8861.88871.12K
Oct 23, 202662.1566.1162.1566.0466.04488.90K
Oct 22, 202663.3463.3461.5062.9562.95278.70K
Oct 21, 202663.7864.5663.2264.3364.33511.58K
Oct 20, 202662.7064.9762.6363.2963.29359.17K
Oct 19, 202664.9464.9461.8062.9262.92270.00K
Oct 16, 202665.4265.7263.0664.0464.04244.91K
Oct 15, 202663.7065.4862.0065.0365.03217.56K
Oct 14, 202664.6065.5963.2163.7963.79216.30K
Oct 13, 202664.3366.7664.0065.7165.71274.73K
Oct 12, 202664.9265.7264.1664.9964.99191.97K
Oct 9, 202665.8966.5664.4064.9664.96158.46K
Oct 8, 202665.0967.2064.9665.9065.90243.13K
Oct 7, 202667.1467.8665.0065.9165.91329.37K
Oct 6, 202669.4969.6968.2068.5568.55325.72K
Oct 5, 202667.1269.5067.1268.7868.78462.72K
Oct 2, 202665.4365.6963.9864.5564.55299.20K
Oct 1, 202666.2066.8462.7865.3465.34698.85K
Sep 30, 202666.1567.9465.2566.9366.93426.25K
Sep 29, 202665.2567.8565.0166.0566.05617.21K
Sep 28, 202668.0868.0865.6466.0466.04302.77K
Sep 25, 202671.4371.4368.4368.8668.86330.66K
Sep 24, 202671.6972.9570.5171.0071.00233.60K
Sep 23, 202673.4475.5972.0072.0072.00262.21K
Sep 22, 202675.1075.5872.9474.6074.60308.52K
Sep 21, 202676.2376.4774.6375.2175.21132.92K
Sep 18, 202676.1176.8674.2575.0675.06179.93K
Sep 17, 202677.2778.3776.2876.7776.77150.65K
Sep 16, 202675.7477.6775.2276.1576.15131.12K
Sep 15, 202676.4177.0675.1676.0276.02141.08K
Sep 14, 202677.0478.2876.4777.0277.02150.28K
Sep 11, 202679.7179.7176.8977.8277.82196.65K
Sep 10, 202678.5380.7177.4778.8378.83188.81K
Sep 9, 202677.7979.4476.4079.1779.17207.31K
Sep 8, 202679.5179.6077.1178.3078.30293.24K
Sep 4, 202679.1680.2777.5378.5778.57289.23K
Sep 3, 202679.3180.7777.5279.1879.18256.60K
Sep 2, 202678.7879.6277.7079.0779.07447.26K
Sep 1, 202678.0080.7077.2778.4178.41340.32K
Aug 31, 202676.4079.6976.0378.6878.68300.51K
Aug 28, 202677.9177.9275.1676.0576.05371.21K
Aug 27, 202677.9378.6976.0276.8776.87225.93K
Aug 26, 202678.0279.2377.1478.0578.05308.41K
Aug 25, 202677.7078.2775.4977.7777.77255.00K
Aug 24, 202672.1177.3772.1176.6576.65469.20K
Aug 21, 202674.3975.7572.4172.8472.84530.21K
Aug 20, 202675.2776.1571.2772.8772.87793.35K
Aug 19, 202676.4577.4773.9575.2275.22300.89K
Aug 18, 202677.7879.2574.8976.0876.08395.66K
Aug 17, 202678.4580.6477.5178.8378.83255.29K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.