Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria (BCBA:MIRG)
Argentina · Delayed Price · Currency is ARS 16,850
+1,375 (8.89%)
Oct 9, 2025, 4:59 PM BRT
BCBA:MIRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 20,725.00 | 21,200.00 | 20,225.00 | 20,600.00 | 20,587.09 | -0.12% | 5,799 |
| Aug 21, 2025 | 20,250.00 | 20,925.00 | 20,025.00 | 20,625.00 | 20,612.07 | 0.73% | 2,704 |
| Aug 20, 2025 | 20,800.00 | 20,925.00 | 20,150.00 | 20,475.00 | 20,462.17 | -1.44% | 2,808 |
| Aug 19, 2025 | 21,050.00 | 21,325.00 | 20,600.00 | 20,775.00 | 20,761.98 | -3.93% | 3,340 |
| Aug 14, 2025 | 22,450.00 | 22,450.00 | 21,325.00 | 21,625.00 | 21,611.44 | -3.57% | 2,983 |
| Aug 13, 2025 | 23,600.00 | 23,600.00 | 22,150.00 | 22,425.00 | 22,410.94 | -2.61% | 5,670 |
| 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 |