Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria (BCBA:MIRG)
Argentina · Delayed Price · Currency is ARS 23,075
+1,925 (9.10%)
Oct 31, 2025, 5:00 PM BRT
BCBA:MIRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21,125.00 | 24,000.00 | 20,200.00 | 23,075.00 | 23,075.00 | 9.10% | 44,137 |
| Oct 30, 2025 | 21,150.00 | 21,800.00 | 19,850.00 | 21,150.00 | 21,150.00 | 3.68% | 18,888 |
| Oct 29, 2025 | 19,800.00 | 20,750.00 | 18,800.00 | 20,400.00 | 20,400.00 | 6.39% | 26,774 |
| Oct 28, 2025 | 17,500.00 | 19,475.00 | 17,300.00 | 19,175.00 | 19,175.00 | 6.38% | 9,292 |
| Oct 27, 2025 | 16,500.00 | 19,400.00 | 16,500.00 | 18,025.00 | 18,025.00 | 15.54% | 14,556 |
| Oct 24, 2025 | 16,075.00 | 16,300.00 | 15,200.00 | 15,600.00 | 15,600.00 | -0.64% | 6,656 |
| Oct 23, 2025 | 15,100.00 | 16,150.00 | 15,100.00 | 15,700.00 | 15,700.00 | 1.13% | 7,977 |
| Oct 22, 2025 | 15,925.00 | 15,950.00 | 15,200.00 | 15,525.00 | 15,525.00 | -1.11% | 9,935 |
| Oct 21, 2025 | 15,100.00 | 15,925.00 | 15,100.00 | 15,700.00 | 15,700.00 | 0.16% | 5,071 |
| Oct 20, 2025 | 15,475.00 | 16,100.00 | 15,250.00 | 15,675.00 | 15,675.00 | - | 3,165 |
| Oct 17, 2025 | 15,400.00 | 15,925.00 | 15,275.00 | 15,675.00 | 15,675.00 | 0.97% | 1,552 |
| Oct 16, 2025 | 15,750.00 | 15,825.00 | 15,425.00 | 15,525.00 | 15,525.00 | -1.58% | 1,637 |
| Oct 15, 2025 | 15,825.00 | 16,400.00 | 15,350.00 | 15,775.00 | 15,775.00 | - | 16,144 |
| Oct 14, 2025 | 16,800.00 | 16,825.00 | 15,500.00 | 15,775.00 | 15,775.00 | -4.54% | 5,752 |
| Oct 13, 2025 | 16,850.00 | 17,350.00 | 16,125.00 | 16,525.00 | 16,525.00 | 1.38% | 9,402 |
| Oct 10, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.83% | - |
| Oct 9, 2025 | 15,600.00 | 16,850.00 | 15,025.00 | 16,775.00 | 16,775.00 | 8.40% | 7,696 |
| Oct 8, 2025 | 15,175.00 | 15,600.00 | 14,925.00 | 15,475.00 | 15,475.00 | 0.32% | 5,667 |
| Oct 7, 2025 | 15,525.00 | 15,700.00 | 15,100.00 | 15,425.00 | 15,425.00 | -0.32% | 7,881 |
| Oct 6, 2025 | 15,475.00 | 15,850.00 | 15,100.00 | 15,475.00 | 15,475.00 | -1.12% | 2,733 |
| Oct 3, 2025 | 15,250.00 | 15,775.00 | 14,700.00 | 15,650.00 | 15,650.00 | 2.62% | 11,632 |
| Oct 2, 2025 | 14,975.00 | 15,625.00 | 14,950.00 | 15,250.00 | 15,250.00 | - | 4,424 |
| Oct 1, 2025 | 15,300.00 | 15,400.00 | 14,600.00 | 15,250.00 | 15,250.00 | 1.33% | 3,912 |
| Sep 30, 2025 | 15,600.00 | 15,600.00 | 14,925.00 | 15,050.00 | 15,050.00 | -3.37% | 4,982 |
| Sep 29, 2025 | 16,325.00 | 16,325.00 | 15,500.00 | 15,575.00 | 15,575.00 | -3.56% | 3,131 |
| Sep 26, 2025 | 17,000.00 | 17,000.00 | 15,225.00 | 16,150.00 | 16,150.00 | -0.92% | 3,835 |
| Sep 25, 2025 | 17,250.00 | 17,400.00 | 16,125.00 | 16,300.00 | 16,300.00 | -6.32% | 3,781 |
| Sep 24, 2025 | 17,500.00 | 17,800.00 | 16,825.00 | 17,400.00 | 17,400.00 | 2.65% | 8,096 |
| Sep 23, 2025 | 16,975.00 | 17,500.00 | 16,450.00 | 16,950.00 | 16,950.00 | 0.44% | 5,408 |
| Sep 22, 2025 | 16,000.00 | 17,200.00 | 16,000.00 | 16,875.00 | 16,875.00 | 5.47% | 3,748 |
| Sep 19, 2025 | 15,700.00 | 16,500.00 | 14,950.00 | 16,000.00 | 16,000.00 | 0.63% | 4,396 |
| Sep 18, 2025 | 16,725.00 | 16,950.00 | 15,725.00 | 15,900.00 | 15,900.00 | -6.74% | 8,841 |
| Sep 17, 2025 | 17,425.00 | 17,700.00 | 16,700.00 | 17,050.00 | 17,050.00 | -1.45% | 3,614 |
| Sep 16, 2025 | 17,450.00 | 17,900.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.91% | 5,850 |
| Sep 15, 2025 | 16,500.00 | 17,075.00 | 16,300.00 | 16,975.00 | 16,975.00 | 0.30% | 5,778 |
| Sep 12, 2025 | 18,275.00 | 18,275.00 | 16,550.00 | 16,925.00 | 16,925.00 | -4.51% | 6,835 |
| Sep 11, 2025 | 18,000.00 | 18,600.00 | 17,050.00 | 17,725.00 | 17,713.89 | -1.66% | 4,731 |
| Sep 10, 2025 | 17,600.00 | 18,400.00 | 17,000.00 | 18,025.00 | 18,013.70 | 5.87% | 5,288 |
| Sep 9, 2025 | 16,775.00 | 17,900.00 | 15,900.00 | 17,025.00 | 17,014.33 | 3.34% | 12,836 |
| Sep 8, 2025 | 16,500.00 | 17,175.00 | 15,100.00 | 16,475.00 | 16,464.67 | -7.05% | 11,560 |
| Sep 5, 2025 | 18,175.00 | 18,175.00 | 17,425.00 | 17,725.00 | 17,713.89 | -0.56% | 2,554 |
| Sep 4, 2025 | 17,800.00 | 18,300.00 | 17,350.00 | 17,825.00 | 17,813.83 | 0.14% | 16,663 |
| Sep 3, 2025 | 18,575.00 | 18,600.00 | 17,600.00 | 17,800.00 | 17,788.84 | -2.06% | 9,990 |
| Sep 2, 2025 | 18,300.00 | 18,375.00 | 17,575.00 | 18,175.00 | 18,163.61 | -0.41% | 8,735 |
| Sep 1, 2025 | 18,225.00 | 18,975.00 | 17,800.00 | 18,250.00 | 18,238.56 | -2.01% | 6,337 |
| Aug 29, 2025 | 19,500.00 | 19,500.00 | 18,450.00 | 18,625.00 | 18,613.32 | -2.61% | 3,257 |
| Aug 28, 2025 | 19,275.00 | 19,500.00 | 18,550.00 | 19,125.00 | 19,113.01 | 1.32% | 6,613 |
| Aug 27, 2025 | 19,450.00 | 19,725.00 | 18,500.00 | 18,875.00 | 18,863.17 | -3.33% | 6,886 |
| Aug 26, 2025 | 19,850.00 | 20,050.00 | 19,125.00 | 19,525.00 | 19,512.76 | -0.64% | 12,287 |
| Aug 25, 2025 | 20,625.00 | 20,725.00 | 19,175.00 | 19,650.00 | 19,637.68 | -4.61% | 8,707 |