Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria (BCBA:MIRG)
Argentina · Delayed Price · Currency is ARS 16,375
0.00 (0.61%)
May 22, 2026, 4:59 PM BRT
BCBA:MIRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,647.50 | 1,650.00 | 1,602.50 | 1,635.00 | 1,635.00 | 0.46% | 2,084 |
| May 21, 2026 | 1,625.00 | 1,637.50 | 1,602.50 | 1,627.50 | 1,627.50 | 0.31% | 4,249 |
| May 20, 2026 | 1,640.00 | 1,645.00 | 1,600.00 | 1,622.50 | 1,622.50 | -1.52% | 5,882 |
| May 19, 2026 | 1,652.50 | 1,702.50 | 1,637.50 | 1,647.50 | 1,647.50 | -3.23% | 3,267 |
| May 18, 2026 | 1,720.00 | 1,722.50 | 1,682.50 | 1,702.50 | 1,702.50 | -1.16% | 1,161 |
| May 15, 2026 | 1,762.50 | 1,777.50 | 1,690.00 | 1,722.50 | 1,722.50 | -3.23% | 5,316 |
| May 14, 2026 | 1,785.00 | 1,795.00 | 1,660.00 | 1,780.00 | 1,780.00 | -0.28% | 5,801 |
| May 13, 2026 | 1,822.50 | 1,837.50 | 1,750.00 | 1,785.00 | 1,785.00 | -3.38% | 4,062 |
| May 12, 2026 | 1,820.00 | 1,867.50 | 1,792.50 | 1,847.50 | 1,847.50 | 1.37% | 3,189 |
| May 11, 2026 | 1,840.00 | 1,840.00 | 1,792.50 | 1,822.50 | 1,822.50 | 0.14% | 1,681 |
| May 8, 2026 | 1,837.50 | 1,860.00 | 1,800.00 | 1,820.00 | 1,820.00 | -1.36% | 2,399 |
| May 7, 2026 | 1,860.00 | 1,915.00 | 1,812.50 | 1,845.00 | 1,845.00 | -0.81% | 3,014 |
| May 6, 2026 | 1,790.00 | 1,865.00 | 1,782.50 | 1,860.00 | 1,860.00 | 2.06% | 3,375 |
| May 5, 2026 | 1,827.50 | 1,870.00 | 1,802.50 | 1,822.50 | 1,822.50 | -1.49% | 1,949 |
| May 4, 2026 | 1,870.00 | 1,895.00 | 1,830.00 | 1,850.00 | 1,850.00 | -3.39% | 1,628 |
| 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 |