S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Banco Mcr Sp ADR-B (BMA)

NYSE

$93.46-$3.83 (-3.93%)

Price as of Jun 23, 2026 4:47 PM EDT

$6.1B
Market Cap
50.61%
1-Year Change
Banks - Regional
Industry

1 Month
+28.83%

Low Price$79.84

High Price$101.68
3 Months
+46.40%

Low Price$68.86

High Price$101.68
1 Year
+50.61%

Low Price$39.27

High Price$104.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	100.70	103.00	96.00	97.28	-4.33%	518,971
06/18/2026	101.40	103.61	98.22	101.68	+3.20%	335,640
06/17/2026	97.78	102.50	97.43	98.53	+1.82%	343,965
06/16/2026	100.72	101.33	94.81	96.77	-3.18%	295,077
06/15/2026	100.00	102.08	99.35	99.95	+1.26%	267,729
06/12/2026	99.13	100.00	96.65	98.71	+0.83%	370,156
06/11/2026	91.00	98.59	91.00	97.90	+11.69%	788,854
06/10/2026	86.83	89.05	85.91	87.65	-0.40%	233,406
06/09/2026	84.45	89.32	84.45	88.00	+4.87%	382,508
06/08/2026	85.49	86.09	83.45	83.91	-1.21%	295,571
06/05/2026	86.20	87.50	84.02	84.94	-2.38%	168,866
06/04/2026	85.86	89.14	85.86	87.01	+1.01%	164,473
06/03/2026	87.35	88.22	85.29	86.14	-3.20%	181,513
06/02/2026	91.02	91.02	88.08	88.99	-2.25%	172,999
06/02/2026	$0.53 Dividend
06/01/2026	89.93	92.24	88.40	91.04	+0.87%	283,793
05/29/2026	87.57	91.29	87.06	90.25	+3.39%	498,461
05/28/2026	86.31	90.67	83.78	87.29	+2.98%	587,500
05/27/2026	79.81	87.26	79.73	84.77	+6.79%	679,110
05/27/2026	$1.59 Earnings
05/26/2026	76.99	79.54	76.42	79.38	+5.12%	394,900
05/22/2026	78.15	79.04	75.00	75.51	-3.04%	165,555
05/21/2026	71.41	78.34	71.41	77.88	+8.63%	417,638
05/20/2026	68.92	71.97	68.43	71.69	+4.46%	296,843
05/19/2026	71.28	72.08	67.87	68.63	-4.89%	208,766
05/18/2026	69.98	72.25	68.87	72.16	+3.31%	204,853
05/18/2026	$0.55 Dividend
05/15/2026	70.05	70.33	68.82	69.85	-1.37%	137,313
05/14/2026	70.99	72.15	70.34	70.82	+0.38%	108,239
05/13/2026	71.94	73.43	70.07	70.55	-2.42%	187,275
05/12/2026	73.21	73.22	71.01	72.30	-1.94%	183,367
05/11/2026	72.51	74.99	71.65	73.73	+1.70%	239,031
05/08/2026	74.53	74.64	71.46	72.49	-1.84%	204,636
05/07/2026	75.73	76.89	72.60	73.85	-2.74%	237,031
05/06/2026	70.14	77.26	70.13	75.94	+10.56%	644,036
05/05/2026	70.54	71.23	67.78	68.68	+0.36%	429,147
05/04/2026	67.93	70.54	67.30	68.44	+0.74%	388,263
05/01/2026	71.65	71.65	66.80	67.93	-4.36%	544,475
04/30/2026	73.14	74.25	70.19	71.03	-2.03%	409,504
04/29/2026	74.16	74.48	71.40	72.50	-2.60%	320,444
04/28/2026	73.12	74.98	71.66	74.44	+1.79%	307,245
04/27/2026	73.26	74.73	73.03	73.12	+0.04%	309,082
04/24/2026	73.48	75.04	72.23	73.09	-0.56%	157,965
04/23/2026	75.89	77.13	72.66	73.51	-4.03%	443,623
04/22/2026	80.04	80.51	76.60	76.60	-4.09%	351,692
04/21/2026	81.70	82.38	79.39	79.86	-2.31%	258,523
04/20/2026	79.55	81.81	78.98	81.75	+1.57%	307,518
04/20/2026	$0.41 Dividend
04/17/2026	81.87	81.87	79.94	80.49	+0.43%	528,674
04/16/2026	81.10	82.19	78.88	80.14	-1.23%	197,815
04/15/2026	80.23	81.20	78.96	81.14	+1.29%	345,741
04/14/2026	80.51	81.48	79.28	80.11	+0.37%	172,848
04/13/2026	78.14	81.55	78.03	79.82	+1.51%	257,410
04/10/2026	79.56	81.11	78.42	78.63	-0.37%	175,877
04/09/2026	78.95	80.69	77.10	78.93	-0.51%	279,736
04/08/2026	78.43	80.46	77.27	79.33	+7.08%	460,074
04/07/2026	74.67	75.34	72.22	74.09	-1.72%	248,384
04/06/2026	76.04	77.94	74.39	75.38	-0.86%	115,770
04/02/2026	74.18	77.02	71.72	76.04	-0.58%	157,509
04/01/2026	77.33	78.04	74.66	76.48	+0.70%	297,602
03/31/2026	69.96	76.39	69.96	75.95	+10.45%	436,347
03/30/2026	68.26	70.41	67.89	68.77	+1.14%	228,052
03/27/2026	69.64	72.64	67.98	67.99	-3.17%	230,811
03/26/2026	69.38	71.57	68.36	70.22	-0.35%	313,331
03/25/2026	71.28	73.65	67.86	70.46	+1.83%	546,399
03/24/2026	68.09	70.41	68.09	69.20	+0.23%	246,703
03/23/2026	67.55	71.78	67.31	69.04	+3.90%	440,752
03/20/2026	66.64	69.36	65.51	66.45	-1.50%	448,625
03/20/2026	$0.40 Dividend
03/19/2026	63.45	68.06	63.44	67.46	+4.24%	368,668
03/18/2026	64.88	66.82	64.20	64.72	-0.76%	302,514
03/17/2026	64.70	67.09	64.13	65.21	+1.78%	468,199
03/16/2026	66.20	67.10	63.47	64.07	-1.49%	533,096
03/13/2026	68.96	70.23	65.03	65.04	-5.02%	393,440
03/12/2026	71.33	72.89	67.97	68.47	-6.10%	485,679
03/11/2026	71.34	74.64	71.34	72.92	+1.91%	406,238
03/10/2026	69.54	74.52	69.10	71.56	+2.93%	499,632
03/09/2026	67.31	70.04	66.75	69.52	+1.18%	386,126
03/06/2026	69.71	70.90	68.12	68.71	-4.89%	523,383
03/05/2026	71.45	73.14	69.54	72.24	-0.32%	312,313
03/04/2026	73.29	75.42	70.55	72.48	+0.60%	314,414
03/03/2026	70.47	73.50	68.32	72.05	-3.83%	471,362
03/02/2026	73.23	76.28	72.79	74.92	-0.54%	597,262
02/27/2026	78.32	79.83	73.90	75.33	-5.84%	653,114
02/26/2026	85.89	89.28	79.10	80.00	-8.29%	888,998
02/26/2026	$1.08 Earnings
02/25/2026	89.69	90.18	86.28	87.23	-1.05%	154,063
02/24/2026	85.89	89.16	85.89	88.16	+2.74%	352,629
02/23/2026	89.84	89.84	85.16	85.81	-4.70%	464,007
02/20/2026	89.86	90.41	86.86	90.04	+1.28%	243,573
02/19/2026	81.72	90.28	81.72	88.90	+7.45%	345,049
02/19/2026	$0.38 Dividend
02/18/2026	83.17	84.48	81.10	82.74	+0.22%	277,505
02/17/2026	83.88	83.88	80.50	82.56	-1.87%	220,927
02/13/2026	84.56	86.06	83.04	84.13	-0.17%	379,837
02/12/2026	91.82	92.88	83.83	84.28	-8.00%	290,806
02/11/2026	94.25	94.25	90.51	91.60	-1.17%	127,433
02/10/2026	91.09	94.02	88.41	92.69	+2.21%	347,750
02/09/2026	89.53	91.37	87.14	90.69	+0.47%	295,040
02/06/2026	87.46	90.90	87.46	90.26	+4.89%	174,741