Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria (BCBA:MIRG)
Argentina · Delayed Price · Currency is ARS 23,475
-275 (-1.16%)
Aug 12, 2025, 4:59 PM BRT
BCBA:MIRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23,475.00 | 24,200.00 | 22,800.00 | 23,025.00 | 23,025.00 | -3.05% | 13,080 |
| Aug 11, 2025 | 24,000.00 | 24,650.00 | 23,450.00 | 23,750.00 | 23,750.00 | -2.86% | 2,410 |
| Aug 8, 2025 | 24,325.00 | 24,650.00 | 23,700.00 | 24,450.00 | 24,450.00 | - | 3,590 |
| Aug 7, 2025 | 25,000.00 | 25,300.00 | 24,325.00 | 24,450.00 | 24,450.00 | -1.41% | 4,458 |
| Aug 6, 2025 | 24,300.00 | 24,900.00 | 24,175.00 | 24,800.00 | 24,800.00 | 2.16% | 5,235 |
| Aug 5, 2025 | 23,925.00 | 24,325.00 | 23,925.00 | 24,275.00 | 24,275.00 | - | 2,049 |
| Aug 4, 2025 | 23,875.00 | 24,425.00 | 22,825.00 | 24,275.00 | 24,275.00 | 3.96% | 12,336 |
| Aug 1, 2025 | 23,450.00 | 23,850.00 | 22,625.00 | 23,350.00 | 23,350.00 | -0.43% | 1,885 |
| Jul 31, 2025 | 23,800.00 | 23,800.00 | 22,950.00 | 23,450.00 | 23,450.00 | 0.32% | 3,352 |
| Jul 30, 2025 | 23,000.00 | 23,750.00 | 22,625.00 | 23,375.00 | 23,375.00 | 0.32% | 3,599 |
| Jul 29, 2025 | 23,150.00 | 23,500.00 | 22,575.00 | 23,300.00 | 23,300.00 | 1.08% | 5,769 |
| Jul 28, 2025 | 22,700.00 | 23,175.00 | 22,550.00 | 23,050.00 | 23,050.00 | 1.10% | 2,812 |
| Jul 25, 2025 | 22,500.00 | 23,175.00 | 21,650.00 | 22,800.00 | 22,800.00 | 1.79% | 18,838 |
| Jul 24, 2025 | 22,675.00 | 23,750.00 | 22,000.00 | 22,400.00 | 22,400.00 | -0.33% | 3,998 |
| Jul 23, 2025 | 21,775.00 | 22,700.00 | 21,400.00 | 22,475.00 | 22,475.00 | 4.41% | 5,441 |
| Jul 22, 2025 | 21,650.00 | 21,650.00 | 21,125.00 | 21,525.00 | 21,525.00 | 0.94% | 3,634 |
| Jul 21, 2025 | 21,975.00 | 21,975.00 | 21,025.00 | 21,325.00 | 21,325.00 | -2.07% | 3,675 |
| Jul 18, 2025 | 22,725.00 | 22,725.00 | 21,650.00 | 21,775.00 | 21,775.00 | -1.69% | 4,239 |
| Jul 17, 2025 | 21,750.00 | 22,400.00 | 21,475.00 | 22,150.00 | 22,150.00 | 1.84% | 2,393 |
| Jul 16, 2025 | 21,400.00 | 21,925.00 | 21,100.00 | 21,750.00 | 21,750.00 | 1.87% | 8,275 |
| Jul 15, 2025 | 21,200.00 | 21,875.00 | 20,825.00 | 21,350.00 | 21,350.00 | 0.95% | 4,281 |
| Jul 14, 2025 | 21,300.00 | 21,300.00 | 20,875.00 | 21,150.00 | 21,150.00 | 1.08% | 3,338 |
| Jul 11, 2025 | 20,600.00 | 21,475.00 | 20,600.00 | 20,925.00 | 20,913.89 | -0.59% | 2,943 |
| Jul 10, 2025 | 21,650.00 | 21,650.00 | 20,600.00 | 21,050.00 | 21,038.82 | -2.32% | 2,861 |
| Jul 8, 2025 | 21,200.00 | 21,700.00 | 20,425.00 | 21,550.00 | 21,538.56 | 1.89% | 2,590 |
| Jul 7, 2025 | 21,000.00 | 21,450.00 | 20,600.00 | 21,150.00 | 21,138.77 | 0.71% | 3,499 |
| Jul 4, 2025 | 21,225.00 | 21,225.00 | 20,300.00 | 21,000.00 | 20,988.85 | 0.24% | 2,581 |
| Jul 3, 2025 | 21,250.00 | 21,250.00 | 20,200.00 | 20,950.00 | 20,938.88 | 0.72% | 2,305 |
| Jul 2, 2025 | 20,550.00 | 20,900.00 | 20,325.00 | 20,800.00 | 20,788.96 | 1.22% | 2,759 |
| Jul 1, 2025 | 20,525.00 | 20,925.00 | 20,125.00 | 20,550.00 | 20,539.09 | 0.24% | 2,029 |
| Jun 30, 2025 | 21,150.00 | 21,150.00 | 20,000.00 | 20,500.00 | 20,489.11 | -3.07% | 4,591 |
| Jun 27, 2025 | 21,025.00 | 21,475.00 | 20,925.00 | 21,150.00 | 21,138.77 | -1.17% | 2,731 |
| Jun 26, 2025 | 21,675.00 | 22,000.00 | 21,150.00 | 21,400.00 | 21,388.64 | -1.27% | 6,976 |
| Jun 25, 2025 | 21,625.00 | 22,475.00 | 21,300.00 | 21,675.00 | 21,663.49 | 0.23% | 6,331 |
| Jun 24, 2025 | 20,625.00 | 21,875.00 | 20,375.00 | 21,625.00 | 21,613.52 | 4.22% | 3,643 |
| Jun 23, 2025 | 20,500.00 | 20,875.00 | 19,700.00 | 20,750.00 | 20,739.00 | -2.12% | 5,693 |
| Jun 19, 2025 | 20,900.00 | 21,300.00 | 20,475.00 | 21,200.00 | 21,188.76 | 1.44% | 2,171 |
| Jun 18, 2025 | 21,750.00 | 22,850.00 | 20,575.00 | 20,900.00 | 20,888.92 | -2.45% | 5,742 |
| Jun 17, 2025 | 21,500.00 | 21,600.00 | 20,425.00 | 21,425.00 | 21,413.64 | 0.23% | 3,315 |
| Jun 13, 2025 | 20,400.00 | 21,775.00 | 19,500.00 | 21,375.00 | 21,363.67 | 3.26% | 17,060 |
| Jun 12, 2025 | 20,825.00 | 21,275.00 | 20,550.00 | 20,700.00 | 20,689.03 | -1.90% | 3,439 |
| Jun 11, 2025 | 21,800.00 | 21,800.00 | 21,025.00 | 21,100.00 | 21,088.82 | -0.47% | 3,929 |
| Jun 10, 2025 | 20,750.00 | 21,275.00 | 20,200.00 | 21,200.00 | 21,188.76 | 2.79% | 6,501 |
| Jun 9, 2025 | 20,600.00 | 20,975.00 | 20,000.00 | 20,625.00 | 20,614.07 | 0.12% | 10,424 |
| Jun 6, 2025 | 20,800.00 | 20,800.00 | 20,425.00 | 20,600.00 | 20,589.08 | 0.37% | 11,845 |
| Jun 5, 2025 | 21,250.00 | 21,475.00 | 20,325.00 | 20,525.00 | 20,514.12 | -3.07% | 8,528 |
| Jun 4, 2025 | 22,300.00 | 22,300.00 | 21,050.00 | 21,175.00 | 21,163.78 | -5.36% | 9,870 |
| Jun 3, 2025 | 22,750.00 | 22,975.00 | 22,275.00 | 22,375.00 | 22,363.14 | -1.97% | 5,958 |
| Jun 2, 2025 | 23,000.00 | 23,325.00 | 22,525.00 | 22,825.00 | 22,812.90 | -0.33% | 3,707 |
| May 30, 2025 | 22,350.00 | 23,000.00 | 22,325.00 | 22,900.00 | 22,887.86 | 0.44% | 3,096 |