Banco Macro S.A. Stock Price History
NYSE: BMAFinanceCommercial BanksUSD
64.96-0.94 (-1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMA price history at a glance
The price history for Banco Macro S.A. (BMA) on this page begins on March 27, 2006, when the stock closed at $22.93; it most recently closed at $64.96 on October 5, 2026. The highest price in this record is $136.10, reached on October 23, 2017; the latest close is 52.3% below that peak. Across the 19 complete calendar years in the table, BMA finished higher in 10 and lower in 9. Its best year was 2024 (+285.9%) and its worst was 2011 (-61.2%).
Over roughly 21 years the share price changed +183.3%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, BMA has gained 26.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $136.10
- Date of high
- Oct 23, 2017
- Low since 2006
- $4.92
- Date of low
- Oct 20, 2008
- 52-week high
- $106.15
- 52-week low
- $50.24
- Last close
- $64.96
BMA returns
1 week
+0.64%
1 month
-17.95%
3 months
-31.61%
6 months
-18.90%
Year to date
-27.95%
1 year
+26.04%
3 years
+259.49%
5 years
+275.71%
BMA price return, excluding dividends.
BMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.96 | -26.82% |
| 2025 | 88.77 | -19.85% |
| 2024 | 110.76 | +285.92% |
| 2023 | 28.70 | +74.79% |
| 2022 | 16.42 | +17.12% |
| 2021 | 14.02 | -9.96% |
| 2020 | 15.57 | -55.97% |
| 2019 | 35.36 | -24.61% |
| 2018 | 46.90 | -59.53% |
| 2017 | 115.88 | +80.08% |
| 2016 | 64.35 | +10.72% |
| 2015 | 58.12 | +39.04% |
| 2014 | 41.80 | +80.95% |
| 2013 | 23.10 | +26.64% |
| 2012 | 18.24 | -6.46% |
| 2011 | 19.50 | -61.16% |
| 2010 | 50.20 | +68.68% |
| 2009 | 29.76 | +144.74% |
| 2008 | 12.16 | -48.41% |
| 2007 | 23.57 | -24.48% |
| 2006* | 31.21 | +36.11% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
BMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.89 | 66.56 | 64.40 | 64.96 | -1.43% | |
| 65.09 | 67.18 | 65.06 | 65.90 | -0.02% | |
| 67.14 | 67.67 | 65.00 | 65.91 | -3.85% | |
| 69.49 | 69.69 | 68.20 | 68.55 | -0.33% | |
| 67.12 | 69.50 | 67.12 | 68.78 | +6.55% | |
| 65.43 | 65.69 | 63.98 | 64.55 | -1.21% | |
| 66.20 | 66.85 | 62.78 | 65.34 | -2.38% | |
| 66.15 | 67.95 | 65.25 | 66.93 | +1.33% | |
| 65.25 | 67.85 | 65.01 | 66.05 | +0.02% | |
| 68.08 | 68.08 | 65.64 | 66.04 | -4.10% | |
| 71.43 | 71.43 | 68.43 | 68.86 | -3.01% | |
| 71.69 | 72.95 | 70.51 | 71.00 | -1.39% | |
| 73.44 | 75.59 | 72.00 | 72.00 | -3.49% | |
| 75.10 | 75.59 | 72.94 | 74.60 | -0.81% | |
| 76.23 | 76.47 | 74.63 | 75.21 | +0.20% | |
| 76.11 | 76.86 | 74.25 | 75.06 | -2.23% | |
| 77.27 | 78.37 | 76.28 | 76.77 | +0.81% | |
| 75.74 | 77.67 | 75.23 | 76.15 | +0.17% | |
| 76.41 | 77.06 | 75.16 | 76.02 | -1.30% | |
| 77.04 | 78.28 | 76.47 | 77.02 | -1.03% | |
| 79.71 | 79.71 | 76.89 | 77.82 | -1.28% | |
| 78.53 | 80.71 | 77.47 | 78.83 | -0.43% | |
| 77.79 | 79.44 | 76.40 | 79.17 | +1.11% | |
| 79.51 | 79.60 | 77.11 | 78.30 | -0.34% | |
| 79.16 | 80.27 | 77.53 | 78.57 | -0.77% | |
| 79.31 | 80.77 | 77.52 | 79.18 | +0.14% | |
| 78.78 | 79.62 | 77.71 | 79.07 | +0.84% | |
| 78.00 | 80.70 | 77.27 | 78.41 | -0.34% | |
| 76.40 | 79.69 | 76.03 | 78.68 | +3.46% | |
| 77.91 | 77.93 | 75.16 | 76.05 | -1.07% | |
| 77.93 | 78.70 | 76.02 | 76.87 | -1.51% | |
| 78.02 | 79.24 | 77.14 | 78.05 | +0.36% | |
| 77.70 | 78.27 | 75.49 | 77.77 | +1.46% | |
| 72.11 | 77.37 | 72.11 | 76.65 | +5.23% | |
| 74.39 | 75.75 | 72.41 | 72.84 | -0.04% | |
| 75.27 | 76.15 | 71.27 | 72.87 | -3.12% | |
| 76.45 | 77.48 | 73.96 | 75.22 | -1.13% | |
| 77.78 | 79.25 | 74.89 | 76.08 | -3.49% | |
| 78.45 | 80.65 | 77.51 | 78.83 | +1.57% | |
| 80.13 | 80.14 | 77.39 | 77.61 | -3.51% | |
| 80.00 | 81.97 | 78.28 | 80.43 | +0.79% | |
| 82.00 | 82.00 | 79.01 | 79.80 | -0.75% | |
| 84.36 | 87.56 | 79.69 | 80.40 | -4.50% | |
| 83.50 | 84.74 | 82.01 | 84.19 | +0.65% | |
| 87.97 | 88.24 | 82.51 | 83.65 | -2.96% | |
| 88.55 | 89.45 | 85.88 | 86.20 | -3.76% | |
| 91.85 | 93.98 | 89.00 | 89.57 | -1.99% | |
| 94.27 | 95.54 | 90.50 | 91.39 | -1.48% | |
| 91.90 | 93.84 | 91.78 | 92.76 | +0.94% | |
| 95.91 | 95.99 | 90.65 | 91.90 | -2.47% | |
| 91.19 | 94.78 | 90.77 | 94.23 | +3.78% | |
| 90.00 | 92.87 | 89.00 | 90.80 | -0.03% | |
| 90.52 | 91.57 | 88.14 | 90.83 | -1.48% | |
| 90.49 | 92.59 | 89.86 | 92.19 | +3.46% | |
| 91.59 | 93.32 | 88.88 | 89.11 | -2.75% | |
| 97.32 | 97.32 | 91.34 | 91.63 | -6.15% | |
| 94.00 | 98.13 | 93.97 | 97.63 | +5.24% | |
| 91.99 | 94.37 | 91.20 | 92.77 | +2.44% | |
| 90.59 | 91.82 | 88.12 | 90.56 | +0.47% | |
| 88.52 | 90.33 | 86.51 | 90.14 | -0.79% | |
| 95.87 | 95.87 | 89.69 | 90.86 | -5.79% | |
| 92.22 | 97.80 | 92.01 | 96.44 | +4.64% | |
| 91.38 | 93.80 | 90.81 | 92.16 | +1.63% | |
| 95.03 | 95.27 | 90.61 | 90.68 | -4.54% | |
| 90.94 | 95.74 | 90.94 | 94.99 | +5.76% | |
| 91.49 | 92.87 | 88.46 | 89.82 | -0.89% | |
| 90.84 | 93.09 | 89.35 | 90.63 | -1.11% | |
| 94.34 | 96.09 | 91.10 | 91.65 | -2.85% | |
| 91.09 | 95.47 | 90.80 | 94.34 | +4.54% | |
| 90.85 | 93.19 | 89.16 | 90.24 | +0.61% | |
| 92.24 | 93.02 | 87.63 | 89.69 | -3.13% | |
| 91.82 | 94.69 | 91.31 | 92.59 | +0.10% | |
| 93.50 | 95.35 | 91.67 | 92.50 | +1.16% | |
| 89.07 | 93.32 | 89.07 | 91.44 | +1.22% | |
| 90.52 | 91.18 | 88.22 | 90.34 | +0.72% | |
| 94.06 | 95.30 | 89.15 | 89.69 | -4.60% | |
| 95.01 | 95.88 | 93.76 | 94.01 | -3.36% | |
| 100.70 | 103.00 | 96.00 | 97.28 | -4.33% | |
| 101.40 | 103.61 | 98.22 | 101.68 | +3.20% | |
| 97.78 | 102.50 | 97.43 | 98.53 | +1.82% | |
| 100.72 | 101.33 | 94.81 | 96.77 | -3.18% | |
| 100.00 | 102.08 | 99.35 | 99.95 | +1.26% | |
| 99.13 | 100.00 | 96.65 | 98.71 | +0.83% | |
| 91.00 | 98.59 | 91.00 | 97.90 | +11.69% | |
| 86.83 | 89.05 | 85.91 | 87.65 | -0.40% | |
| 84.45 | 89.32 | 84.45 | 88.00 | +4.87% | |
| 85.49 | 86.09 | 83.45 | 83.91 | -1.21% | |
| 86.20 | 87.50 | 84.02 | 84.94 | -2.38% | |
| 85.86 | 89.14 | 85.86 | 87.01 | +1.01% | |
| 87.35 | 88.22 | 85.29 | 86.14 | -3.20% | |
| 91.02 | 91.02 | 88.08 | 88.99 | -2.82% | |
| 90.45 | 92.78 | 88.92 | 91.57 | +0.87% | |
| 88.08 | 91.82 | 87.57 | 90.78 | +3.39% | |
| 86.81 | 91.20 | 84.27 | 87.80 | +2.98% | |
| 80.27 | 87.77 | 80.19 | 85.26 | +6.79% | |
| 77.44 | 80.00 | 76.86 | 79.84 | +5.12% | |
| 78.60 | 79.50 | 75.44 | 75.95 | -3.04% | |
| 71.83 | 78.80 | 71.83 | 78.33 | +8.63% | |
| 69.32 | 72.39 | 68.83 | 72.11 | +4.46% | |
| 71.69 | 72.50 | 68.26 | 69.03 | -4.89% | |
| 70.39 | 72.67 | 69.27 | 72.58 | +2.51% | |
| 71.00 | 71.29 | 69.76 | 70.80 | -1.37% | |
| 71.96 | 73.13 | 71.30 | 71.78 | +0.38% | |
| 72.92 | 74.43 | 71.02 | 71.51 | -2.42% | |
| 74.21 | 74.22 | 71.98 | 73.28 | -1.94% | |
| 73.50 | 76.01 | 72.63 | 74.73 | +1.70% | |
| 75.55 | 75.66 | 72.43 | 73.48 | -1.84% | |
| 76.76 | 77.94 | 73.59 | 74.86 | -2.74% | |
| 71.10 | 78.31 | 71.09 | 76.97 | +10.56% | |
| 71.50 | 72.20 | 68.70 | 69.62 | +0.36% | |
| 68.86 | 71.50 | 68.22 | 69.37 | +0.74% | |
| 72.63 | 72.63 | 67.71 | 68.86 | -4.36% | |
| 74.14 | 75.26 | 71.15 | 72.00 | -2.03% | |
| 75.17 | 75.50 | 72.37 | 73.49 | -2.60% | |
| 74.12 | 76.00 | 72.64 | 75.45 | +1.79% | |
| 74.26 | 75.75 | 74.02 | 74.12 | +0.04% | |
| 74.48 | 76.06 | 73.22 | 74.09 | -0.56% | |
| 76.92 | 78.18 | 73.65 | 74.51 | -4.03% | |
| 81.13 | 81.61 | 77.64 | 77.64 | -4.09% | |
| 82.81 | 83.50 | 80.47 | 80.95 | -2.31% | |
| 80.63 | 82.92 | 80.06 | 82.86 | +1.06% | |
| 83.40 | 83.40 | 81.43 | 81.99 | +0.43% | |
| 82.62 | 83.73 | 80.36 | 81.64 | -1.23% | |
| 81.73 | 82.72 | 80.44 | 82.66 | +1.29% | |
| 82.01 | 83.00 | 80.76 | 81.61 | +0.37% | |
| 79.60 | 83.08 | 79.49 | 81.31 | +1.51% | |
| 81.05 | 82.63 | 79.88 | 80.10 | -0.37% | |
| 80.42 | 82.20 | 78.54 | 80.40 | -0.51% | |
| 79.90 | 81.97 | 78.72 | 80.81 | +7.08% | |
| 76.07 | 76.75 | 73.57 | 75.47 | -1.72% | |
| 77.46 | 79.40 | 75.78 | 76.79 | -0.86% | |
| 75.57 | 78.46 | 73.06 | 77.46 | -0.58% | |
| 78.77 | 79.50 | 76.05 | 77.91 | +0.70% | |
| 71.27 | 77.82 | 71.27 | 77.37 | +10.45% | |
| 69.54 | 71.73 | 69.16 | 70.05 | +1.14% | |
| 70.94 | 74.00 | 69.25 | 69.26 | -3.17% | |
| 70.68 | 72.91 | 69.64 | 71.53 | -0.35% | |
| 72.61 | 75.03 | 69.13 | 71.78 | +1.83% | |
| 69.36 | 71.73 | 69.36 | 70.49 | +0.23% | |
| 68.81 | 73.12 | 68.57 | 70.33 | +3.90% | |
| 67.89 | 70.66 | 66.73 | 67.69 | -2.07% | |
| 65.01 | 69.74 | 65.00 | 69.12 | +4.24% | |
| 66.48 | 68.47 | 65.78 | 66.31 | -0.76% | |
| 66.29 | 68.75 | 65.71 | 66.82 | +1.78% | |
| 67.83 | 68.75 | 65.03 | 65.65 | -1.49% | |
| 70.66 | 71.96 | 66.63 | 66.64 | -5.02% | |
| 73.09 | 74.68 | 69.65 | 70.16 | -6.10% | |
| 73.10 | 76.48 | 73.10 | 74.72 | +1.91% | |
| 71.25 | 76.35 | 70.80 | 73.32 | +2.93% | |
| 68.97 | 71.77 | 68.39 | 71.23 | +1.18% | |
| 71.43 | 72.65 | 69.80 | 70.40 | -4.89% | |
| 73.21 | 74.95 | 71.25 | 74.02 | -0.32% | |
| 75.09 | 77.28 | 72.29 | 74.26 | +0.60% | |
| 72.20 | 75.31 | 70.00 | 73.82 | -3.83% | |
| 75.03 | 78.16 | 74.58 | 76.76 | -0.54% | |
| 80.25 | 81.80 | 75.72 | 77.18 | -5.84% | |
| 88.00 | 91.48 | 81.05 | 81.97 | -8.29% | |
| 91.90 | 92.40 | 88.40 | 89.38 | -1.05% | |
| 88.00 | 91.36 | 88.00 | 90.33 | +2.74% | |
| 92.05 | 92.05 | 87.26 | 87.92 | -4.70% | |
| 92.07 | 92.64 | 89.00 | 92.26 | +1.28% | |
| 83.73 | 92.50 | 83.73 | 91.09 | +6.96% | |
| 85.60 | 86.95 | 83.48 | 85.16 | +0.22% | |
| 86.33 | 86.33 | 82.85 | 84.97 | -1.87% | |
| 87.03 | 88.58 | 85.47 | 86.59 | -0.17% | |
| 94.50 | 95.60 | 86.28 | 86.74 | -8.00% | |
| 97.01 | 97.01 | 93.16 | 94.28 | -1.17% | |
| 93.75 | 96.77 | 91.00 | 95.40 | +2.21% | |
| 92.15 | 94.05 | 89.69 | 93.34 | +0.47% | |
| 90.02 | 93.56 | 90.02 | 92.90 | +4.89% | |
| 93.55 | 94.20 | 88.15 | 88.57 | -7.20% | |
| 98.28 | 98.72 | 91.48 | 95.44 | -3.38% | |
| 100.90 | 101.71 | 95.88 | 98.78 | -0.75% | |
| 100.34 | 103.55 | 98.15 | 99.53 | -2.33% | |
| 102.19 | 104.11 | 100.02 | 101.90 | -1.02% | |
| 103.90 | 104.31 | 100.00 | 102.95 | -0.92% | |
| 106.00 | 106.15 | 101.77 | 103.91 | -0.75% | |
| 99.60 | 104.70 | 99.60 | 104.70 | +6.53% | |
| 96.63 | 101.40 | 95.87 | 98.28 | +1.71% | |
| 98.52 | 98.65 | 96.10 | 96.63 | -1.36% | |
| 98.71 | 100.00 | 96.83 | 97.96 | -0.04% | |
| 91.51 | 98.89 | 91.51 | 98.00 | +7.81% | |
| 90.00 | 94.02 | 89.98 | 90.90 | -1.91% | |
| 90.00 | 94.15 | 90.00 | 92.67 | +2.88% | |
| 91.00 | 93.36 | 88.05 | 90.08 | -0.98% | |
| 93.36 | 94.46 | 89.75 | 90.97 | -2.50% | |
| 93.89 | 94.93 | 92.90 | 93.30 | -1.44% | |
| 94.59 | 96.93 | 93.30 | 94.66 | -0.83% | |
| 94.86 | 96.50 | 94.08 | 95.45 | +0.15% | |
| 90.98 | 96.80 | 89.19 | 95.31 | +4.85% | |
| 89.99 | 93.01 | 87.37 | 90.90 | +1.54% | |
| 92.69 | 95.73 | 89.11 | 89.52 | -3.22% | |
| 89.28 | 93.19 | 88.88 | 92.50 | +4.20% | |
| 90.76 | 91.29 | 86.44 | 88.77 | -1.54% | |
| 89.68 | 90.92 | 88.46 | 90.16 | +0.41% | |
| 90.01 | 91.40 | 89.49 | 89.79 | -0.60% | |
| 91.30 | 93.49 | 90.25 | 90.33 | -1.15% | |
| 90.62 | 92.80 | 90.07 | 91.38 | +0.41% | |
| 90.32 | 91.83 | 90.14 | 91.01 | +0.82% | |
| 90.17 | 92.66 | 89.63 | 90.27 | -0.63% | |
| 90.69 | 92.81 | 89.18 | 90.84 | +0.90% | |
| 92.68 | 93.50 | 89.59 | 90.03 | -2.65% | |
| 86.59 | 93.18 | 86.09 | 92.48 | +7.79% | |
| 87.27 | 87.28 | 84.68 | 85.80 | -0.72% | |
| 89.30 | 89.33 | 83.34 | 86.42 | -2.18% | |
| 85.60 | 88.90 | 85.03 | 88.35 | +1.59% | |
| 89.74 | 90.20 | 86.35 | 86.97 | -2.77% | |
| 89.20 | 91.85 | 86.91 | 89.45 | -0.54% | |
| 86.73 | 91.62 | 86.47 | 89.94 | +3.64% | |
| 86.12 | 87.88 | 85.92 | 86.78 | +0.85% | |
| 86.78 | 87.79 | 84.16 | 86.05 | -0.08% | |
| 90.93 | 92.57 | 85.39 | 86.12 | -2.45% | |
| 89.25 | 90.35 | 87.76 | 88.28 | +0.20% | |
| 83.17 | 88.27 | 83.17 | 88.10 | +6.58% | |
| 83.66 | 84.97 | 82.50 | 82.66 | -1.77% | |
| 85.06 | 87.18 | 83.47 | 84.15 | -1.90% | |
| 84.01 | 88.27 | 84.01 | 85.78 | +4.34% | |
| 76.72 | 83.05 | 76.20 | 82.21 | +7.48% | |
| 73.05 | 77.74 | 72.03 | 76.49 | +3.73% | |
| 74.54 | 74.54 | 71.64 | 73.74 | -1.31% | |
| 73.90 | 76.47 | 72.56 | 74.72 | -2.57% | |
| 80.83 | 80.83 | 76.61 | 76.69 | -3.17% | |
| 79.24 | 81.94 | 77.61 | 79.20 | +0.76% | |
| 77.48 | 80.74 | 75.89 | 78.60 | -1.53% | |
| 81.74 | 82.31 | 79.22 | 79.82 | -3.66% | |
| 80.75 | 85.85 | 79.18 | 82.85 | -0.36% | |
| 86.53 | 88.14 | 81.65 | 83.15 | -3.63% | |
| 84.51 | 89.29 | 84.15 | 86.28 | +2.26% | |
| 85.71 | 86.63 | 84.37 | 84.37 | -0.76% | |
| 88.15 | 89.27 | 83.80 | 85.02 | -1.39% | |
| 86.00 | 87.32 | 83.01 | 86.22 | -1.38% | |
| 89.40 | 89.40 | 85.62 | 87.43 | -1.64% | |
| 89.84 | 92.30 | 87.00 | 88.89 | -0.80% | |
| 86.68 | 90.88 | 86.34 | 89.61 | -1.40% | |
| 94.34 | 95.15 | 87.56 | 90.88 | +0.46% | |
| 85.85 | 92.04 | 84.14 | 90.46 | +6.61% | |
| 84.20 | 87.29 | 82.91 | 84.85 | -0.66% | |
| 82.83 | 87.13 | 81.02 | 85.41 | +3.43% | |
| 79.51 | 85.19 | 77.00 | 82.58 | +4.39% | |
| 79.87 | 84.48 | 74.19 | 79.11 | +37.63% | |
| 58.43 | 59.94 | 56.52 | 57.48 | -1.24% | |
| 55.50 | 59.15 | 55.35 | 58.20 | +5.05% | |
| 54.32 | 55.66 | 52.99 | 55.40 | +4.04% | |
| 52.48 | 56.57 | 52.15 | 53.25 | +0.95% | |
| 53.81 | 56.33 | 51.35 | 52.75 | -1.35% | |
| 53.05 | 54.07 | 51.51 | 53.47 | +1.21% | |
| 53.11 | 54.20 | 51.72 | 52.83 | -0.32% | |
| 51.90 | 54.92 | 50.38 | 53.00 | +4.21% | |
| 51.50 | 54.66 | 50.24 | 50.86 | -4.24% | |
| 51.63 | 54.81 | 51.60 | 53.11 | +4.14% | |
| 52.00 | 53.48 | 49.75 | 51.00 | -1.05% | |
| 45.70 | 52.00 | 45.55 | 51.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMA chart for longer ranges.