NYSE:BMA | Historical Stock Price | Macro Bank Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.51$14.65$28.60$55.83$108.98$212.732006-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.57$21.37231,800——
2020-12-30$15.84$21.74459,100——
2020-12-29$16.26$22.32294,400——
2020-12-28$15.50$21.28261,000——
2020-12-24$15.57$21.37103,300——
2020-12-23$15.91$21.84191,400——
2020-12-22$15.31$21.01271,100——
2020-12-21$15.45$21.21272,100——
2020-12-18$15.93$21.87283,500——
2020-12-17$16.33$22.41184,800——
2020-12-16$16.51$22.66190,700——
2020-12-15$16.62$22.81301,900——
2020-12-14$16.15$22.17191,300——
2020-12-11$16.46$22.59160,600——
2020-12-10$16.98$23.31329,000——
2020-12-09$16.20$22.24326,500——
2020-12-08$16.17$22.19255,500——
2020-12-07$16.57$22.74170,700——
2020-12-04$16.85$23.13265,500——
2020-12-03$16.69$22.91478,800——
2020-12-02$16.92$23.22539,700——
2020-12-01$16.30$22.37345,300——
2020-11-30$15.97$21.92364,900——
2020-11-27$16.96$23.28263,900——
2020-11-25$16.47$22.61425,100——
2020-11-24$16.49$22.63734,200——
2020-11-23$15.16$20.81371,400——
2020-11-20$14.95$20.52550,700——
2020-11-19$15.11$20.74361,300——
2020-11-18$15.02$20.62277,400——
2020-11-17$15.72$21.58369,800——
2020-11-16$15.34$21.06203,400——
2020-11-13$15.28$20.97295,100——
2020-11-12$14.64$20.09429,700——
2020-11-11$15.69$21.54345,800——
2020-11-10$16.37$22.47700,200——
2020-11-09$15.02$20.62558,200——
2020-11-06$14.03$19.26256,200——
2020-11-05$14.00$19.22390,700——
2020-11-04$12.84$17.62244,600——
2020-11-03$13.18$18.09411,800——
2020-11-02$13.14$18.04388,600——
2020-10-30$11.93$16.38232,800——
2020-10-29$12.04$16.53389,400——
2020-10-28$11.74$16.11375,900——
2020-10-27$12.22$16.77280,100——
2020-10-26$12.95$17.78194,600——
2020-10-23$13.05$17.91209,700——
2020-10-22$12.90$17.71344,000——
2020-10-21$12.65$17.36406,400——
2020-10-20$13.18$18.09436,000——
2020-10-19$13.83$18.98410,800——
2020-10-16$13.54$18.59353,100——
2020-10-15$13.24$18.17330,700——
2020-10-14$13.26$18.20443,700——
2020-10-13$13.41$18.41290,400——
2020-10-12$13.82$18.97218,200——
2020-10-09$14.10$19.35198,500——
2020-10-08$14.27$19.59282,400——
2020-10-07$13.88$19.05232,300——
2020-10-06$13.74$18.86340,700——
2020-10-05$14.05$19.29211,800——
2020-10-02$14.25$19.56271,100——
2020-10-01$14.62$20.07272,700——
2020-09-30$14.30$19.63331,900——
2020-09-29$14.10$19.35290,900——
2020-09-28$14.33$19.67280,000——
2020-09-25$14.52$19.93332,400——
2020-09-24$14.64$20.09682,300——
2020-09-23$13.36$18.34466,100——
2020-09-22$14.10$19.35279,700——
2020-09-21$14.72$20.20381,700——
2020-09-18$15.32$21.03461,000——
2020-09-17$15.38$21.11462,800——
2020-09-16$16.14$22.15610,200——
2020-09-15$17.26$23.69295,500——
2020-09-14$17.45$23.95372,500——
2020-09-11$18.00$24.71226,100——
2020-09-10$18.73$25.71291,200——
2020-09-09$18.74$25.72268,000——
2020-09-08$18.87$25.90256,900——
2020-09-04$18.93$25.98295,400——
2020-09-03$19.37$26.59451,100——
2020-09-02$18.86$25.89412,100——
2020-09-01$18.81$25.82379,800——
2020-08-31$18.95$26.01450,900——
2020-08-28$19.19$26.34390,200——
2020-08-27$17.88$24.54316,100——
2020-08-26$18.33$25.16265,200——
2020-08-25$18.58$25.50528,200——
2020-08-24$18.36$25.20712,200——
2020-08-21$18.22$25.01314,600——
2020-08-20$18.44$25.31297,100——
2020-08-19$18.63$25.57349,900——
2020-08-18$18.90$25.94376,800——
2020-08-17$19.10$26.22470,300——
2020-08-14$20.24$27.78361,600——
2020-08-13$20.20$27.73580,800——
2020-08-12$19.68$27.01647,600——
2020-08-11$20.76$28.50470,900——
2020-08-10$21.95$30.13290,500——
2020-08-07$22.28$30.58250,900——
2020-08-06$22.17$30.43408,400——
2020-08-05$22.32$30.64581,100——
2020-08-04$23.23$31.891,724,700——
2020-08-03$23.48$32.231,151,600——
2020-07-31$21.28$29.21366,700——
2020-07-30$21.96$30.14775,400——
2020-07-29$23.05$31.64306,300——
2020-07-28$22.82$31.32405,400——
2020-07-27$23.90$32.81295,700——
2020-07-24$23.53$32.30407,900——
2020-07-23$23.43$32.16834,900——
2020-07-22$23.23$31.89661,900——
2020-07-21$21.51$29.52611,300——
2020-07-20$20.66$28.36692,400——
2020-07-17$21.43$29.41271,700——
2020-07-16$21.98$30.17279,200——
2020-07-15$22.51$30.90357,900——
2020-07-14$21.45$29.44458,300——
2020-07-13$21.66$29.73732,600——
2020-07-10$21.47$29.47360,000——
2020-07-09$20.33$27.90296,900——
2020-07-08$21.21$29.11479,300——
2020-07-07$20.84$28.60621,200——
2020-07-06$22.12$30.361,396,600——
2020-07-02$18.06$24.79625,100——
2020-07-01$18.76$25.75353,600——
2020-06-30$18.55$25.46766,500——
2020-06-29$19.75$27.11398,500——
2020-06-26$19.65$26.97462,600——
2020-06-25$20.76$28.50689,500——
2020-06-24$19.73$27.08433,700——
2020-06-23$19.82$27.20560,500——
2020-06-22$19.27$26.45530,700——
2020-06-19$20.06$27.53851,900——
2020-06-18$18.67$25.63732,600——
2020-06-17$19.78$27.15728,500——
2020-06-16$20.94$28.74530,800——
2020-06-15$20.90$28.69454,500——
2020-06-12$21.54$29.57589,700——
2020-06-11$20.08$27.56819,100——
2020-06-10$22.06$30.28558,300——
2020-06-09$22.18$30.44894,200——
2020-06-08$23.95$32.871,066,700——
2020-06-05$21.66$29.73880,100——
2020-06-04$21.56$29.59625,500——
2020-06-03$21.96$30.14941,800——
2020-06-02$20.48$28.111,172,000——
2020-06-01$18.24$25.041,055,800——
2020-05-29$17.16$23.556,713,700——
2020-05-28$19.48$26.74859,600——
2020-05-27$20.61$28.29621,100——
2020-05-26$20.95$28.76950,600——
2020-05-22$20.80$28.55885,600——
2020-05-21$20.51$28.15729,900——
2020-05-20$19.08$26.19573,500——
2020-05-19$18.48$25.37843,700——
2020-05-18$19.36$26.57683,400——
2020-05-15$18.72$25.70554,000——
2020-05-14$19.14$26.27796,000——
2020-05-13$18.27$25.081,166,500——
2020-05-12$20.04$27.51809,400——
2020-05-11$19.54$26.82822,900——
2020-05-08$18.51$25.41598,800——
2020-05-07$17.97$24.671,254,900——
2020-05-06$16.38$22.48545,600——
2020-05-05$15.83$21.73540,300——
2020-05-04$16.10$22.10509,500——
2020-05-01$15.23$20.90399,100——
2020-04-30$16.31$22.39430,800——
2020-04-29$17.50$24.02686,200——
2020-04-28$16.44$22.57917,300——
2020-04-27$14.15$19.42604,900——
2020-04-24$14.51$19.92540,200——
2020-04-23$15.19$20.85783,200——
2020-04-22$15.23$20.90448,900——
2020-04-21$15.59$21.40475,700——
2020-04-20$16.68$22.89395,300——
2020-04-17$16.39$22.50745,500——
2020-04-16$17.30$23.75408,400——
2020-04-15$17.35$23.81471,700——
2020-04-14$16.46$22.59333,500——
2020-04-13$16.01$21.98335,500——
2020-04-09$16.57$22.74428,600——
2020-04-08$16.12$22.13735,000——
2020-04-07$16.34$22.43636,300——
2020-04-06$16.74$22.98396,000——
2020-04-03$17.48$23.99278,800——
2020-04-02$17.02$23.36267,000——
2020-04-01$16.47$22.61212,100——
2020-03-31$16.98$23.31448,400——
2020-03-30$16.16$22.18341,500——
2020-03-27$15.70$21.55319,000——
2020-03-26$18.13$24.89293,700——
2020-03-25$17.79$24.42252,600——
2020-03-24$16.82$23.09213,200——
2020-03-23$15.29$20.99274,300——
2020-03-20$16.36$22.46450,500——
2020-03-19$15.16$20.81414,900——
2020-03-18$16.22$22.26368,400——
2020-03-17$19.32$26.52422,300——
2020-03-16$17.37$23.84385,900——
2020-03-13$21.34$29.29292,500——
2020-03-12$19.84$27.23583,900——
2020-03-11$23.79$32.65304,000——
2020-03-10$25.79$35.40367,300——
2020-03-09$22.90$31.43691,300——
2020-03-06$28.28$38.82456,700——
2020-03-05$30.72$42.17213,800——
2020-03-04$31.36$43.04226,400——
2020-03-03$29.98$41.15366,800——
2020-03-02$30.14$41.37304,700——
2020-02-28$28.98$39.78349,200——
2020-02-27$29.80$40.90401,400——
2020-02-26$31.81$43.66203,000——
2020-02-25$31.62$43.40405,900——
2020-02-24$32.89$45.14224,000——
2020-02-21$34.24$47.00255,100——
2020-02-20$33.90$46.53325,900——
2020-02-19$32.80$45.02358,700——
2020-02-18$31.26$42.91241,600——
2020-02-14$31.19$42.81302,500——
2020-02-13$31.12$42.72515,700——
2020-02-12$32.73$44.93254,500——
2020-02-11$31.82$43.68383,200——
2020-02-10$33.09$45.42254,400——
2020-02-07$33.32$45.74364,000——
2020-02-06$32.46$44.55281,600——
2020-02-05$32.47$44.57400,600——
2020-02-04$32.05$43.99872,100——
2020-02-03$33.13$45.47479,300——
2020-01-31$30.67$42.10173,800——
2020-01-30$31.66$43.46228,000——
2020-01-29$30.95$42.48371,900——
2020-01-28$31.35$43.03327,600——
2020-01-27$29.74$40.82542,900——
2020-01-24$30.29$41.58329,700——
2020-01-23$31.69$43.50517,500——
2020-01-22$32.96$45.24543,200——
2020-01-21$32.45$44.54503,300——
2020-01-17$33.05$45.36408,700——
2020-01-16$32.90$45.16388,700——
2020-01-15$32.03$43.96549,700——
2020-01-14$33.65$46.19654,000——
2020-01-13$34.54$47.41580,100——
2020-01-10$36.19$49.67373,800——
2020-01-09$36.84$50.57349,200——
2020-01-08$35.81$49.15344,200——
2020-01-07$35.30$48.45463,200——
2020-01-06$35.83$49.18401,900——
2020-01-03$35.36$48.54733,600——
2020-01-02$36.36$49.91547,300——