Magazine Luiza S.A. (BCBA:MGLU3)
Argentina · Delayed Price · Currency is ARS 1,203.00
-90.00 (-6.96%)
At close: Aug 14, 2026
BCBA:MGLU3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,223.00 | 1,223.00 | 1,155.00 | 1,200.00 | 1,200.00 | -7.19% | 21,686 |
| Aug 13, 2026 | 1,310.00 | 1,310.00 | 1,240.00 | 1,293.00 | 1,293.00 | -3.29% | 29,419 |
| Aug 12, 2026 | 1,328.00 | 1,345.00 | 1,324.00 | 1,337.00 | 1,337.00 | 0.75% | 228 |
| Aug 11, 2026 | 1,328.00 | 1,386.00 | 1,310.00 | 1,327.00 | 1,327.00 | -2.86% | 3,128 |
| Aug 10, 2026 | 1,359.00 | 1,420.00 | 1,340.00 | 1,366.00 | 1,366.00 | -1.01% | 6,301 |
| Aug 7, 2026 | 1,375.00 | 1,395.00 | 1,294.00 | 1,380.00 | 1,380.00 | -2.95% | 18,098 |
| Aug 6, 2026 | 1,427.00 | 1,495.00 | 1,400.00 | 1,422.00 | 1,422.00 | -1.25% | 15,703 |
| Aug 5, 2026 | 1,534.00 | 1,534.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.77% | 63,695 |
| Aug 4, 2026 | 1,590.00 | 1,590.00 | 1,479.00 | 1,481.00 | 1,481.00 | -3.01% | 122,015 |
| Aug 3, 2026 | 1,600.00 | 1,614.00 | 1,520.00 | 1,527.00 | 1,527.00 | -3.23% | 17,143 |
| Jul 31, 2026 | 1,610.00 | 1,700.00 | 1,511.00 | 1,578.00 | 1,578.00 | 2.47% | 51,244 |
| Jul 30, 2026 | 1,440.00 | 1,545.00 | 1,440.00 | 1,540.00 | 1,540.00 | 6.80% | 1,364 |
| Jul 29, 2026 | 1,500.00 | 1,500.00 | 1,436.00 | 1,442.00 | 1,442.00 | -2.30% | 3,791 |
| Jul 28, 2026 | 1,499.00 | 1,600.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.27% | 2,121 |
| Jul 27, 2026 | 1,476.00 | 1,528.00 | 1,458.00 | 1,480.00 | 1,480.00 | -0.27% | 589 |
| Jul 24, 2026 | 1,471.00 | 1,484.00 | 1,431.00 | 1,484.00 | 1,484.00 | 0.07% | 4,300 |
| Jul 23, 2026 | 1,515.00 | 1,523.00 | 1,445.00 | 1,483.00 | 1,483.00 | -2.43% | 2,482 |
| Jul 22, 2026 | 1,460.00 | 1,520.00 | 1,443.00 | 1,520.00 | 1,520.00 | 2.70% | 1,206 |
| Jul 21, 2026 | 1,556.00 | 1,556.00 | 1,470.00 | 1,480.00 | 1,480.00 | -3.83% | 695 |
| Jul 20, 2026 | 1,484.00 | 1,544.00 | 1,484.00 | 1,539.00 | 1,539.00 | 2.60% | 4,082 |
| Jul 17, 2026 | 1,410.00 | 1,554.00 | 1,410.00 | 1,500.00 | 1,500.00 | -0.46% | 266 |
| Jul 16, 2026 | 1,650.00 | 1,650.00 | 1,501.00 | 1,507.00 | 1,507.00 | -5.87% | 52 |
| Jul 15, 2026 | 1,509.00 | 1,649.00 | 1,441.00 | 1,601.00 | 1,601.00 | 1.65% | 17,856 |
| Jul 14, 2026 | 1,489.00 | 1,575.00 | 1,489.00 | 1,575.00 | 1,575.00 | 0.70% | 128,279 |
| Jul 13, 2026 | 1,577.00 | 1,620.00 | 1,519.00 | 1,564.00 | 1,564.00 | -0.82% | 1,161 |
| Jul 10, 2026 | 1,390.00 | 1,668.00 | 1,390.00 | 1,577.00 | 1,577.00 | 14.03% | 4,077 |
| Jul 8, 2026 | 1,362.00 | 1,383.00 | 1,339.00 | 1,383.00 | 1,383.00 | 1.54% | 3,413 |
| Jul 7, 2026 | 1,363.00 | 1,386.00 | 1,357.00 | 1,362.00 | 1,362.00 | -0.73% | 243 |
| Jul 6, 2026 | 1,293.00 | 1,375.00 | 1,293.00 | 1,372.00 | 1,372.00 | 3.86% | 621 |
| Jul 3, 2026 | 1,345.00 | 1,375.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.75% | 337 |
| Jul 2, 2026 | 1,394.00 | 1,406.00 | 1,310.00 | 1,331.00 | 1,331.00 | -2.49% | 19,100 |
| Jul 1, 2026 | 1,370.00 | 1,422.00 | 1,360.00 | 1,365.00 | 1,365.00 | -4.34% | 4,811 |
| Jun 30, 2026 | 1,455.00 | 1,565.00 | 1,380.00 | 1,427.00 | 1,427.00 | 1.78% | 8,110 |
| Jun 29, 2026 | 1,358.00 | 1,423.00 | 1,340.00 | 1,402.00 | 1,402.00 | 4.94% | 59,062 |
| Jun 26, 2026 | 1,330.00 | 1,375.00 | 1,272.00 | 1,336.00 | 1,336.00 | -1.62% | 210,693 |
| Jun 25, 2026 | 1,293.00 | 1,358.00 | 1,231.00 | 1,358.00 | 1,358.00 | 3.43% | 3,732 |
| Jun 24, 2026 | 1,330.00 | 1,347.00 | 1,309.00 | 1,313.00 | 1,313.00 | -1.06% | 31,112 |
| Jun 23, 2026 | 1,378.00 | 1,383.00 | 1,321.00 | 1,327.00 | 1,327.00 | -5.42% | 2,918 |
| Jun 22, 2026 | 1,476.00 | 1,476.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.57% | 15,201 |
| Jun 19, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,411.00 | 1,411.00 | 6.01% | 4,702 |
| Jun 18, 2026 | 1,350.00 | 1,415.00 | 1,330.00 | 1,331.00 | 1,331.00 | -7.18% | 27,927 |
| Jun 17, 2026 | 1,565.00 | 1,565.00 | 1,403.00 | 1,434.00 | 1,434.00 | -4.40% | 19,364 |
| Jun 16, 2026 | 1,550.00 | 1,558.00 | 1,477.00 | 1,500.00 | 1,500.00 | -3.47% | 3,349 |
| 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 |