Skip to main content
logo
Magazine Luiza S.A. (BCBA:MGLU3)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,035.00
+8.00 (0.39%)
At close: May 22, 2026

BCBA:MGLU3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261,990.002,035.001,961.002,035.002,035.000.39%5,081
May 21, 20261,957.002,042.001,895.002,027.002,027.001.30%1,606
May 20, 20261,905.002,002.001,905.002,001.002,001.001.68%15,381
May 19, 20262,050.002,050.001,900.001,968.001,968.00-3.86%1,759
May 18, 20262,365.002,365.001,995.002,047.002,047.00-13.30%30,473
May 15, 20262,190.002,400.002,190.002,361.002,361.0013.18%3,813
May 14, 20262,128.002,128.002,050.002,086.002,086.00-1.32%1,042
May 13, 20262,150.002,244.002,110.002,114.002,114.00-3.43%2,690
May 12, 20262,500.002,500.002,115.002,189.002,189.00-11.77%13,869
May 11, 20262,271.002,490.002,271.002,481.002,481.003.81%446
May 8, 20262,405.002,405.002,390.002,390.002,390.00-3.63%2
May 7, 20262,500.002,500.002,372.002,480.002,480.000.40%4,387
May 6, 20262,487.002,487.002,410.002,470.002,470.000.53%1,288
May 5, 20262,394.002,473.002,394.002,457.002,457.001.87%1,040
May 4, 20262,440.002,470.002,385.002,412.002,412.00-2.66%13,602
Apr 30, 20262,443.002,515.002,443.002,478.002,478.000.85%3,471
Apr 29, 20262,500.002,650.002,430.002,457.002,457.00-3.65%3,638
Apr 28, 20262,552.502,552.502,512.502,550.002,550.00-3.00%18
Apr 27, 20262,500.002,650.002,500.002,650.002,628.914.74%617
Apr 24, 20262,495.002,585.002,495.002,530.002,509.86-1.17%4,081
Apr 23, 20262,707.502,707.502,560.002,560.002,539.63-4.48%9,364
Apr 22, 20262,785.002,785.002,620.002,680.002,658.67-3.60%2,369
Apr 21, 20262,780.002,780.002,780.002,780.002,757.88-1
Apr 20, 20262,677.502,780.002,637.502,780.002,757.884.02%20,421
Apr 17, 20262,800.002,800.002,672.502,672.502,651.230.47%1,670
Apr 16, 20262,645.002,770.002,642.502,660.002,638.83-1.21%4,329
Apr 15, 20262,735.002,747.502,657.502,692.502,671.071.32%678
Apr 14, 20262,707.502,707.502,650.002,657.502,636.35-3.36%21,810
Apr 13, 20262,605.002,760.002,597.502,750.002,728.113.00%7,410
Apr 10, 20262,685.002,740.002,627.502,670.002,648.750.75%15,871
Apr 9, 20262,692.502,732.502,600.002,650.002,628.913.31%2,270
Apr 8, 20262,615.002,745.002,565.002,565.002,544.593.55%596
Apr 7, 20262,493.002,500.002,468.002,477.002,457.29-1.71%511
Apr 6, 20262,502.502,520.002,475.002,520.002,499.940.30%92
Apr 1, 20262,517.502,527.502,489.002,512.502,492.500.10%1,238
Mar 31, 20262,322.002,520.002,322.002,510.002,490.029.13%894
Mar 30, 20262,400.002,400.002,255.002,300.002,281.70-11.37%3,865
Mar 27, 20262,615.002,670.002,595.002,595.002,574.351.76%27
Mar 26, 20262,500.002,550.002,500.002,550.002,529.711.59%318
Mar 25, 20262,473.002,542.502,467.002,510.002,490.021.95%3,490
Mar 23, 20262,360.002,480.002,360.002,462.002,442.414.45%323
Mar 20, 20262,323.002,402.002,253.002,357.002,338.24-1.42%33,636
Mar 19, 20262,455.002,455.002,367.002,391.002,371.97-4.74%49,308
Mar 18, 20262,597.502,597.502,487.002,510.002,490.02-1.95%22,185
Mar 17, 20262,840.002,840.002,560.002,560.002,539.63-8.73%19,342
Mar 16, 20262,660.002,807.502,660.002,805.002,782.687.99%59,162
Mar 13, 20262,732.502,887.502,560.002,597.502,576.83-3.89%27,924
Mar 12, 20262,670.002,750.002,572.502,702.502,680.99-6.24%15,370
Mar 11, 20263,000.003,010.002,825.002,882.502,859.56-3.60%1,254
Mar 10, 20262,805.002,990.002,800.002,990.002,966.2010.54%21,961