Magazine Luiza S.A. (BCBA:MGLU3)
Argentina · Delayed Price · Currency is ARS 1,554.00
-33.00 (-2.08%)
At close: Jun 12, 2026
BCBA:MGLU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,554.00 | 1,554.00 | -2.08% | 16,447 |
| Jun 11, 2026 | 1,620.00 | 1,703.00 | 1,540.00 | 1,587.00 | 1,587.00 | -1.86% | 8,045 |
| Jun 10, 2026 | 1,595.00 | 1,770.00 | 1,595.00 | 1,617.00 | 1,617.00 | -1.52% | 5,436 |
| Jun 9, 2026 | 1,642.00 | 1,811.00 | 1,595.00 | 1,642.00 | 1,642.00 | 2.50% | 50,187 |
| Jun 8, 2026 | 1,658.00 | 1,740.00 | 1,546.00 | 1,602.00 | 1,602.00 | -2.91% | 2,915 |
| Jun 5, 2026 | 1,680.00 | 1,700.00 | 1,569.00 | 1,650.00 | 1,650.00 | -1.79% | 5,244 |
| Jun 4, 2026 | 1,600.00 | 1,740.00 | 1,570.00 | 1,680.00 | 1,680.00 | 1.27% | 688 |
| Jun 3, 2026 | 1,760.00 | 1,760.00 | 1,601.00 | 1,659.00 | 1,659.00 | -5.04% | 9,433 |
| Jun 2, 2026 | 1,840.00 | 1,840.00 | 1,725.00 | 1,747.00 | 1,747.00 | -5.57% | 2,994 |
| Jun 1, 2026 | 1,800.00 | 1,850.00 | 1,698.00 | 1,850.00 | 1,850.00 | 3.29% | 9,056 |
| May 29, 2026 | 1,880.00 | 1,880.00 | 1,782.00 | 1,791.00 | 1,791.00 | -4.73% | 2,703 |
| May 28, 2026 | 1,965.00 | 1,980.00 | 1,880.00 | 1,880.00 | 1,880.00 | -4.57% | 6,836 |
| May 27, 2026 | 2,050.00 | 2,050.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.72% | 461 |
| May 26, 2026 | 2,000.00 | 2,000.00 | 1,920.00 | 1,956.00 | 1,956.00 | -3.88% | 4,211 |
| May 22, 2026 | 1,990.00 | 2,035.00 | 1,961.00 | 2,035.00 | 2,035.00 | 0.39% | 5,081 |
| May 21, 2026 | 1,957.00 | 2,042.00 | 1,895.00 | 2,027.00 | 2,027.00 | 1.30% | 1,606 |
| May 20, 2026 | 1,905.00 | 2,002.00 | 1,905.00 | 2,001.00 | 2,001.00 | 1.68% | 15,381 |
| May 19, 2026 | 2,050.00 | 2,050.00 | 1,900.00 | 1,968.00 | 1,968.00 | -3.86% | 1,759 |
| May 18, 2026 | 2,365.00 | 2,365.00 | 1,995.00 | 2,047.00 | 2,047.00 | -13.30% | 30,473 |
| May 15, 2026 | 2,190.00 | 2,400.00 | 2,190.00 | 2,361.00 | 2,361.00 | 13.18% | 3,813 |
| May 14, 2026 | 2,128.00 | 2,128.00 | 2,050.00 | 2,086.00 | 2,086.00 | -1.32% | 1,042 |
| May 13, 2026 | 2,150.00 | 2,244.00 | 2,110.00 | 2,114.00 | 2,114.00 | -3.43% | 2,690 |
| May 12, 2026 | 2,500.00 | 2,500.00 | 2,115.00 | 2,189.00 | 2,189.00 | -11.77% | 13,869 |
| May 11, 2026 | 2,271.00 | 2,490.00 | 2,271.00 | 2,481.00 | 2,481.00 | 3.81% | 446 |
| May 8, 2026 | 2,405.00 | 2,405.00 | 2,390.00 | 2,390.00 | 2,390.00 | -3.63% | 2 |
| May 7, 2026 | 2,500.00 | 2,500.00 | 2,372.00 | 2,480.00 | 2,480.00 | 0.40% | 4,387 |
| May 6, 2026 | 2,487.00 | 2,487.00 | 2,410.00 | 2,470.00 | 2,470.00 | 0.53% | 1,288 |
| May 5, 2026 | 2,394.00 | 2,473.00 | 2,394.00 | 2,457.00 | 2,457.00 | 1.87% | 1,040 |
| May 4, 2026 | 2,440.00 | 2,470.00 | 2,385.00 | 2,412.00 | 2,412.00 | -2.66% | 13,602 |
| Apr 30, 2026 | 2,443.00 | 2,515.00 | 2,443.00 | 2,478.00 | 2,478.00 | 0.85% | 3,471 |
| Apr 29, 2026 | 2,500.00 | 2,650.00 | 2,430.00 | 2,457.00 | 2,457.00 | -3.65% | 3,638 |
| Apr 28, 2026 | 2,552.50 | 2,552.50 | 2,512.50 | 2,550.00 | 2,550.00 | -3.00% | 18 |
| Apr 27, 2026 | 2,500.00 | 2,650.00 | 2,500.00 | 2,650.00 | 2,628.91 | 4.74% | 617 |
| Apr 24, 2026 | 2,495.00 | 2,585.00 | 2,495.00 | 2,530.00 | 2,509.86 | -1.17% | 4,081 |
| Apr 23, 2026 | 2,707.50 | 2,707.50 | 2,560.00 | 2,560.00 | 2,539.63 | -4.48% | 9,364 |
| Apr 22, 2026 | 2,785.00 | 2,785.00 | 2,620.00 | 2,680.00 | 2,658.67 | -3.60% | 2,369 |
| Apr 21, 2026 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,757.88 | - | 1 |
| Apr 20, 2026 | 2,677.50 | 2,780.00 | 2,637.50 | 2,780.00 | 2,757.88 | 4.02% | 20,421 |
| Apr 17, 2026 | 2,800.00 | 2,800.00 | 2,672.50 | 2,672.50 | 2,651.23 | 0.47% | 1,670 |
| Apr 16, 2026 | 2,645.00 | 2,770.00 | 2,642.50 | 2,660.00 | 2,638.83 | -1.21% | 4,329 |
| Apr 15, 2026 | 2,735.00 | 2,747.50 | 2,657.50 | 2,692.50 | 2,671.07 | 1.32% | 678 |
| Apr 14, 2026 | 2,707.50 | 2,707.50 | 2,650.00 | 2,657.50 | 2,636.35 | -3.36% | 21,810 |
| Apr 13, 2026 | 2,605.00 | 2,760.00 | 2,597.50 | 2,750.00 | 2,728.11 | 3.00% | 7,410 |
| Apr 10, 2026 | 2,685.00 | 2,740.00 | 2,627.50 | 2,670.00 | 2,648.75 | 0.75% | 15,871 |
| Apr 9, 2026 | 2,692.50 | 2,732.50 | 2,600.00 | 2,650.00 | 2,628.91 | 3.31% | 2,270 |
| Apr 8, 2026 | 2,615.00 | 2,745.00 | 2,565.00 | 2,565.00 | 2,544.59 | 3.55% | 596 |
| Apr 7, 2026 | 2,493.00 | 2,500.00 | 2,468.00 | 2,477.00 | 2,457.29 | -1.71% | 511 |
| Apr 6, 2026 | 2,502.50 | 2,520.00 | 2,475.00 | 2,520.00 | 2,499.94 | 0.30% | 92 |
| Apr 1, 2026 | 2,517.50 | 2,527.50 | 2,489.00 | 2,512.50 | 2,492.50 | 0.10% | 1,238 |
| Mar 31, 2026 | 2,322.00 | 2,520.00 | 2,322.00 | 2,510.00 | 2,490.02 | 9.13% | 894 |