BMA - Macro Bank Inc.
73.82
-2.940 -3.983%
Share volume: 471,247
Last Updated: 03-03-2026
Banking/Misc. Commercial Banks:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$76.76
-2.94
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $72.20 | $72.20 | $75.31 | $75.31 | $70.00 | $70.00 | $73.82 | $73.82 | 471,247 | $471,247.00 |
| 03-02-2026 | $75.03 | $75.03 | $78.16 | $78.16 | $74.58 | $74.58 | $76.76 | $76.76 | 597,262 | $597,262.00 |
| 02-27-2026 | $80.25 | $80.25 | $81.80 | $81.80 | $75.72 | $75.72 | $77.18 | $77.18 | 653,114 | $653,114.00 |
| 02-26-2026 | $88.00 | $88.00 | $91.48 | $91.48 | $81.05 | $81.05 | $81.97 | $81.97 | 888,998 | $888,998.00 |
| 02-25-2026 | $91.90 | $91.90 | $92.40 | $92.40 | $88.40 | $88.40 | $89.38 | $89.38 | 154,063 | $154,063.00 |
| 02-24-2026 | $88.00 | $88.00 | $91.36 | $91.36 | $88.00 | $88.00 | $90.33 | $90.33 | 352,629 | $352,629.00 |
| 02-23-2026 | $92.05 | $92.05 | $92.05 | $92.05 | $87.26 | $87.26 | $87.92 | $87.92 | 464,007 | $464,007.00 |
| 02-20-2026 | $92.07 | $92.07 | $92.64 | $92.64 | $89.00 | $89.00 | $92.26 | $92.26 | 243,573 | $243,573.00 |
| 02-19-2026 | $83.73 | $83.73 | $92.50 | $92.50 | $83.73 | $83.73 | $91.09 | $91.09 | 345,049 | $345,049.00 |
| 02-18-2026 | $85.60 | $85.22 | $86.95 | $86.56 | $83.48 | $83.10 | $85.16 | $84.78 | 277,505 | $277,505.00 |