BMA | Banco Mcr Sp ADR-B | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Banco Mcr Sp ADR-B (BMA)

NYSE

$64.47-$0.87 (-1.34%)

Price as of Oct 02, 2026 3:50 PM EDT

$4.1B
Market Cap
64.33%
1-Year Change
Banks - Regional
Industry

1 Month
-16.67%

Low Price$65.34

High Price$79.18
3 Months
-26.74%

Low Price$65.34

High Price$97.63
1 Year
+64.33%

Low Price$39.76

High Price$101.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	66.20	66.85	62.78	65.34	-2.38%	698,849
09/30/2026	66.15	67.95	65.25	66.93	+1.33%	426,276
09/29/2026	65.25	67.85	65.01	66.05	+0.02%	617,214
09/28/2026	68.08	68.08	65.64	66.04	-4.10%	302,779
09/25/2026	71.43	71.43	68.43	68.86	-3.01%	330,665
09/24/2026	71.69	72.95	70.51	71.00	-1.39%	233,715
09/23/2026	73.44	75.59	72.00	72.00	-3.49%	262,244
09/22/2026	75.10	75.59	72.94	74.60	-0.81%	308,548
09/21/2026	76.23	76.47	74.63	75.21	+0.20%	133,075
09/18/2026	76.11	76.86	74.25	75.06	-2.23%	180,184
09/17/2026	77.27	78.37	76.28	76.77	+0.81%	150,684
09/16/2026	75.74	77.67	75.23	76.15	+0.17%	131,126
09/15/2026	76.41	77.06	75.16	76.02	-1.30%	141,081
09/14/2026	77.04	78.28	76.47	77.02	-1.03%	150,282
09/11/2026	79.71	79.71	76.89	77.82	-1.28%	196,658
09/10/2026	78.53	80.71	77.47	78.83	-0.43%	188,816
09/09/2026	77.79	79.44	76.40	79.17	+1.11%	207,312
09/08/2026	79.51	79.60	77.11	78.30	-0.34%	293,294
09/04/2026	79.16	80.27	77.53	78.57	-0.77%	289,393
09/03/2026	79.31	80.77	77.52	79.18	+0.14%	256,612
09/02/2026	78.78	79.62	77.71	79.07	+0.84%	447,264
09/01/2026	78.00	80.70	77.27	78.41	-0.34%	340,321
08/31/2026	76.40	79.69	76.03	78.68	+3.46%	301,011
08/28/2026	77.91	77.93	75.16	76.05	-1.07%	371,533
08/27/2026	77.93	78.70	76.02	76.87	-1.51%	227,047
08/26/2026	78.02	79.24	77.14	78.05	+0.36%	308,519
08/25/2026	77.70	78.27	75.49	77.77	+1.46%	255,037
08/24/2026	72.11	77.37	72.11	76.65	+5.23%	469,445
08/21/2026	74.39	75.75	72.41	72.84	-0.04%	530,211
08/20/2026	75.27	76.15	71.27	72.87	-3.12%	793,675
08/19/2026	76.45	77.48	73.96	75.22	-1.13%	302,196
08/19/2026	$2.17 Earnings
08/18/2026	77.78	79.25	74.89	76.08	-3.49%	395,671
08/17/2026	78.45	80.65	77.51	78.83	+1.57%	255,290
08/14/2026	80.13	80.14	77.39	77.61	-3.51%	219,665
08/13/2026	80.00	81.97	78.28	80.43	+0.79%	236,930
08/12/2026	82.00	82.00	79.01	79.80	-0.75%	314,295
08/11/2026	84.36	87.56	79.69	80.40	-4.50%	340,347
08/10/2026	83.50	84.74	82.01	84.19	+0.65%	308,328
08/07/2026	87.97	88.24	82.51	83.65	-2.96%	424,832
08/06/2026	88.55	89.45	85.88	86.20	-3.76%	341,709
08/05/2026	91.85	93.98	89.00	89.57	-1.99%	256,734
08/04/2026	94.27	95.54	90.50	91.39	-1.48%	201,228
08/03/2026	91.90	93.84	91.78	92.76	+0.94%	226,597
07/31/2026	95.91	95.99	90.65	91.90	-2.47%	176,367
07/30/2026	91.19	94.78	90.77	94.23	+3.78%	307,134
07/29/2026	90.00	92.87	89.00	90.80	-0.03%	143,021
07/28/2026	90.52	91.57	88.14	90.83	-1.48%	222,371
07/27/2026	90.49	92.59	89.86	92.19	+3.46%	179,167
07/24/2026	91.59	93.32	88.88	89.11	-2.75%	281,292
07/23/2026	97.32	97.32	91.34	91.63	-6.15%	247,800
07/22/2026	94.00	98.13	93.97	97.63	+5.24%	448,399
07/21/2026	91.99	94.37	91.20	92.77	+2.44%	219,893
07/20/2026	90.59	91.82	88.12	90.56	+0.47%	210,980
07/17/2026	88.52	90.33	86.51	90.14	-0.79%	195,926
07/16/2026	95.87	95.87	89.69	90.86	-5.79%	259,083
07/15/2026	92.22	97.80	92.01	96.44	+4.64%	265,601
07/14/2026	91.38	93.80	90.81	92.16	+1.63%	163,947
07/13/2026	95.03	95.27	90.61	90.68	-4.54%	217,795
07/10/2026	90.94	95.74	90.94	94.99	+5.76%	251,136
07/09/2026	91.49	92.87	88.46	89.82	-0.89%	169,034
07/08/2026	90.84	93.09	89.35	90.63	-1.11%	243,786
07/07/2026	94.34	96.09	91.10	91.65	-2.85%	145,255
07/06/2026	91.09	95.47	90.80	94.34	+5.14%	234,276
07/06/2026	$0.51 Dividend
07/02/2026	90.34	92.66	88.66	89.73	+0.61%	183,167
07/01/2026	91.72	92.49	87.14	89.18	-3.13%	218,629
06/30/2026	91.30	94.16	90.79	92.07	+0.10%	184,706
06/29/2026	92.97	94.81	91.15	91.98	+1.16%	205,881
06/26/2026	88.57	92.79	88.57	90.92	+1.22%	178,147
06/25/2026	90.01	90.67	87.72	89.83	+0.72%	140,802
06/24/2026	93.53	94.76	88.65	89.18	-4.60%	270,631
06/23/2026	94.47	95.34	93.23	93.48	-3.36%	235,581
06/22/2026	100.13	102.42	95.46	96.73	-4.33%	518,971
06/18/2026	100.83	103.02	97.67	101.11	+3.20%	335,640
06/17/2026	97.23	101.92	96.88	97.97	+1.82%	343,965
06/16/2026	100.15	100.76	94.27	96.22	-3.18%	295,077
06/15/2026	99.44	101.50	98.79	99.39	+1.26%	267,729
06/12/2026	98.57	99.44	96.10	98.15	+0.83%	370,156
06/11/2026	90.49	98.03	90.49	97.35	+11.69%	788,854
06/10/2026	86.34	88.55	85.42	87.16	-0.40%	233,406
06/09/2026	83.97	88.82	83.97	87.50	+4.87%	382,508
06/08/2026	85.01	85.60	82.98	83.44	-1.21%	295,571
06/05/2026	85.71	87.01	83.54	84.46	-2.38%	168,866
06/04/2026	85.38	88.64	85.38	86.52	+1.01%	164,473
06/03/2026	86.86	87.72	84.81	85.65	-3.20%	181,513
06/02/2026	90.51	90.51	87.58	88.49	-2.25%	172,999
06/02/2026	$0.53 Dividend
06/01/2026	89.42	91.72	87.91	90.53	+0.87%	283,793
05/29/2026	87.08	90.77	86.57	89.75	+3.39%	498,461
05/28/2026	85.82	90.16	83.30	86.80	+2.98%	587,500
05/27/2026	79.36	86.76	79.28	84.29	+6.79%	679,110
05/27/2026	$1.59 Earnings
05/26/2026	76.56	79.09	75.98	78.93	+5.12%	394,900
05/22/2026	77.70	78.59	74.58	75.08	-3.04%	165,555
05/21/2026	71.01	77.90	71.01	77.44	+8.63%	417,638
05/20/2026	68.53	71.56	68.05	71.29	+4.46%	296,843
05/19/2026	70.87	71.67	67.48	68.24	-4.89%	208,766
05/18/2026	69.59	71.84	68.48	71.75	+3.31%	204,853
05/18/2026	$0.55 Dividend