Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria (BCBA:MIRG)
Argentina · Delayed Price · Currency is ARS 19,175
+75 (0.39%)
Apr 30, 2026, 4:59 PM BRT
BCBA:MIRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,882.50 | 1,947.50 | 1,852.50 | 1,915.00 | 1,915.00 | 0.39% | 1,340 |
| Apr 29, 2026 | 1,950.00 | 1,950.00 | 1,880.00 | 1,907.50 | 1,907.50 | -0.52% | 1,781 |
| Apr 28, 2026 | 1,945.00 | 1,945.00 | 1,892.50 | 1,917.50 | 1,917.50 | - | 1,589 |
| Apr 27, 2026 | 1,930.00 | 1,930.00 | 1,890.00 | 1,917.50 | 1,917.50 | 1.99% | 5,512 |
| Apr 24, 2026 | 1,845.00 | 1,947.50 | 1,810.00 | 1,880.00 | 1,880.00 | 2.87% | 17,340 |
| Apr 23, 2026 | 1,810.00 | 1,840.00 | 1,777.50 | 1,827.50 | 1,827.50 | -1.22% | 2,977 |
| Apr 22, 2026 | 1,805.00 | 1,877.50 | 1,792.50 | 1,850.00 | 1,850.00 | 1.93% | 4,770 |
| Apr 21, 2026 | 1,790.00 | 1,840.00 | 1,782.50 | 1,815.00 | 1,815.00 | -0.95% | 2,593 |
| Apr 20, 2026 | 1,815.00 | 1,847.50 | 1,767.50 | 1,832.50 | 1,832.50 | 1.10% | 4,955 |
| Apr 17, 2026 | 1,815.00 | 1,895.00 | 1,800.00 | 1,812.50 | 1,812.50 | -0.68% | 2,972 |
| Apr 16, 2026 | 1,850.00 | 1,890.00 | 1,810.00 | 1,825.00 | 1,825.00 | -1.08% | 2,294 |
| Apr 15, 2026 | 1,862.50 | 1,862.50 | 1,802.50 | 1,845.00 | 1,845.00 | 0.96% | 1,432 |
| Apr 14, 2026 | 1,807.50 | 1,847.50 | 1,800.00 | 1,827.50 | 1,827.50 | -0.14% | 5,035 |
| Apr 13, 2026 | 1,857.50 | 1,860.00 | 1,800.00 | 1,830.00 | 1,830.00 | -1.61% | 4,718 |
| Apr 10, 2026 | 1,842.50 | 1,900.00 | 1,820.00 | 1,860.00 | 1,860.00 | -0.40% | 3,572 |
| Apr 9, 2026 | 1,880.00 | 1,880.00 | 1,820.00 | 1,867.50 | 1,867.50 | -0.53% | 2,824 |
| Apr 8, 2026 | 1,920.00 | 1,920.00 | 1,867.50 | 1,877.50 | 1,877.50 | 0.54% | 2,629 |
| Apr 7, 2026 | 1,852.50 | 1,885.00 | 1,832.50 | 1,867.50 | 1,867.50 | - | 4,632 |
| Apr 6, 2026 | 1,897.50 | 1,897.50 | 1,830.00 | 1,867.50 | 1,867.50 | 0.13% | 3,819 |
| Apr 1, 2026 | 1,850.00 | 1,875.00 | 1,810.00 | 1,865.00 | 1,865.00 | 1.50% | 10,366 |
| Mar 31, 2026 | 1,810.00 | 1,847.50 | 1,787.50 | 1,837.50 | 1,837.50 | 0.14% | 9,768 |
| Mar 30, 2026 | 1,792.50 | 1,890.00 | 1,760.00 | 1,835.00 | 1,835.00 | 1.10% | 4,658 |
| Mar 27, 2026 | 1,802.50 | 1,832.50 | 1,792.50 | 1,815.00 | 1,815.00 | -0.68% | 5,351 |
| Mar 26, 2026 | 1,820.00 | 1,845.00 | 1,785.00 | 1,827.50 | 1,827.50 | -0.95% | 4,388 |
| Mar 25, 2026 | 1,867.50 | 1,870.00 | 1,815.00 | 1,845.00 | 1,845.00 | -0.94% | 4,641 |
| Mar 23, 2026 | 1,860.00 | 1,887.50 | 1,830.00 | 1,862.50 | 1,862.50 | 0.13% | 311 |
| Mar 20, 2026 | 1,865.00 | 1,870.00 | 1,815.00 | 1,860.00 | 1,860.00 | 0.13% | 2,967 |
| Mar 19, 2026 | 1,857.50 | 1,920.00 | 1,820.00 | 1,857.50 | 1,857.50 | -1.20% | 3,477 |
| Mar 18, 2026 | 1,885.00 | 1,885.00 | 1,860.00 | 1,880.00 | 1,880.00 | -0.79% | 4,599 |
| Mar 17, 2026 | 1,900.00 | 1,912.50 | 1,877.50 | 1,895.00 | 1,895.00 | 2.71% | 3,064 |
| Mar 16, 2026 | 1,835.00 | 1,917.50 | 1,800.00 | 1,845.00 | 1,845.00 | 0.14% | 3,999 |
| Mar 13, 2026 | 1,947.50 | 1,947.50 | 1,812.50 | 1,842.50 | 1,842.50 | -4.04% | 10,668 |
| Mar 12, 2026 | 1,930.00 | 1,960.00 | 1,895.00 | 1,920.00 | 1,920.00 | -0.13% | 2,238 |
| Mar 11, 2026 | 1,852.50 | 1,995.00 | 1,852.50 | 1,922.50 | 1,922.50 | 4.20% | 4,355 |
| Mar 10, 2026 | 1,765.00 | 1,930.00 | 1,762.50 | 1,845.00 | 1,845.00 | 3.36% | 11,716 |
| Mar 9, 2026 | 1,792.50 | 1,867.50 | 1,765.00 | 1,785.00 | 1,785.00 | -2.19% | 6,576 |
| Mar 6, 2026 | 1,815.00 | 1,872.50 | 1,780.00 | 1,825.00 | 1,825.00 | 0.55% | 6,320 |
| Mar 5, 2026 | 1,882.50 | 1,882.50 | 1,797.50 | 1,815.00 | 1,815.00 | -2.16% | 5,537 |
| Mar 4, 2026 | 1,895.00 | 1,895.00 | 1,800.00 | 1,855.00 | 1,855.00 | 1.37% | 10,224 |
| Mar 3, 2026 | 1,900.00 | 1,950.00 | 1,795.00 | 1,830.00 | 1,830.00 | -3.43% | 11,494 |
| Mar 2, 2026 | 1,895.00 | 1,972.50 | 1,860.00 | 1,895.00 | 1,895.00 | -1.94% | 4,626 |
| Feb 27, 2026 | 1,945.00 | 1,975.00 | 1,920.00 | 1,932.50 | 1,932.50 | -0.39% | 4,469 |
| Feb 26, 2026 | 1,950.00 | 1,950.00 | 1,912.50 | 1,940.00 | 1,940.00 | -0.13% | 2,564 |
| Feb 25, 2026 | 1,917.50 | 1,990.00 | 1,860.00 | 1,942.50 | 1,942.50 | -0.64% | 2,856 |
| Feb 24, 2026 | 2,000.00 | 2,000.00 | 1,892.50 | 1,955.00 | 1,955.00 | -1.39% | 3,095 |
| Feb 23, 2026 | 2,007.50 | 2,087.50 | 1,970.00 | 1,982.50 | 1,982.50 | -4.11% | 4,291 |
| Feb 20, 2026 | 2,050.00 | 2,097.50 | 2,050.00 | 2,067.50 | 2,067.50 | 0.85% | 2,522 |
| Feb 19, 2026 | 2,050.00 | 2,070.00 | 1,990.00 | 2,050.00 | 2,050.00 | -0.36% | 3,519 |
| Feb 18, 2026 | 2,105.00 | 2,105.00 | 2,002.50 | 2,057.50 | 2,057.50 | -1.32% | 3,599 |
| Feb 13, 2026 | 2,150.00 | 2,150.00 | 2,040.00 | 2,085.00 | 2,085.00 | -0.24% | 1,681 |