Molinos Agro S.A. (BCBA:MOLA)
Argentina · Delayed Price · Currency is ARS 18,300
+825 (4.72%)
At close: Oct 9, 2025
Molinos Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17,025.00 | 19,000.00 | 17,025.00 | 18,450.00 | 18,450.00 | 5.58% | 6,224 |
| Oct 8, 2025 | 17,900.00 | 17,900.00 | 17,000.00 | 17,475.00 | 17,475.00 | 0.87% | 4,371 |
| Oct 7, 2025 | 17,550.00 | 18,200.00 | 17,125.00 | 17,325.00 | 17,325.00 | -1.14% | 2,310 |
| Oct 6, 2025 | 18,025.00 | 18,500.00 | 17,500.00 | 17,525.00 | 17,525.00 | -4.88% | 6,824 |
| Oct 3, 2025 | 18,900.00 | 19,525.00 | 17,725.00 | 18,425.00 | 18,425.00 | -3.91% | 6,730 |
| Oct 2, 2025 | 19,075.00 | 19,575.00 | 18,525.00 | 19,175.00 | 19,175.00 | 2.54% | 1,365 |
| Oct 1, 2025 | 18,825.00 | 19,100.00 | 18,525.00 | 18,700.00 | 18,700.00 | 2.05% | 2,841 |
| Sep 30, 2025 | 19,350.00 | 19,400.00 | 17,700.00 | 18,325.00 | 18,325.00 | -2.79% | 2,883 |
| Sep 29, 2025 | 18,525.00 | 19,375.00 | 18,100.00 | 18,850.00 | 18,850.00 | -1.18% | 1,880 |
| Sep 26, 2025 | 19,750.00 | 19,750.00 | 18,525.00 | 19,075.00 | 19,075.00 | -2.05% | 3,529 |
| Sep 25, 2025 | 21,750.00 | 22,000.00 | 18,900.00 | 19,475.00 | 19,475.00 | -10.36% | 6,562 |
| Sep 24, 2025 | 20,975.00 | 23,325.00 | 20,975.00 | 21,725.00 | 21,725.00 | 2.36% | 7,002 |
| Sep 23, 2025 | 20,475.00 | 22,225.00 | 20,400.00 | 21,225.00 | 21,225.00 | 6.52% | 8,822 |
| Sep 22, 2025 | 19,400.00 | 22,075.00 | 18,700.00 | 19,925.00 | 19,925.00 | 10.08% | 9,397 |
| Sep 19, 2025 | 18,200.00 | 18,600.00 | 17,900.00 | 18,100.00 | 18,100.00 | -2.82% | 1,262 |
| Sep 18, 2025 | 19,350.00 | 19,975.00 | 17,625.00 | 18,625.00 | 18,625.00 | -3.37% | 2,735 |
| Sep 17, 2025 | 18,900.00 | 20,000.00 | 18,900.00 | 19,275.00 | 19,275.00 | 1.98% | 1,744 |
| Sep 16, 2025 | 18,950.00 | 19,500.00 | 18,300.00 | 18,900.00 | 18,900.00 | 3.14% | 3,356 |
| Sep 15, 2025 | 18,225.00 | 18,500.00 | 17,625.00 | 18,325.00 | 18,325.00 | 1.24% | 1,236 |
| Sep 12, 2025 | 19,475.00 | 19,750.00 | 17,825.00 | 18,100.00 | 18,100.00 | -3.60% | 1,541 |
| Sep 11, 2025 | 19,300.00 | 19,700.00 | 18,200.00 | 18,775.00 | 18,775.00 | -7.74% | 2,642 |
| Sep 10, 2025 | 19,000.00 | 20,500.00 | 19,000.00 | 20,350.00 | 18,455.21 | 7.11% | 1,923 |
| Sep 9, 2025 | 17,000.00 | 19,800.00 | 17,000.00 | 19,000.00 | 17,230.91 | 12.09% | 5,322 |
| Sep 8, 2025 | 16,900.00 | 17,325.00 | 16,225.00 | 16,950.00 | 15,371.79 | -2.87% | 1,950 |
| Sep 5, 2025 | 18,275.00 | 18,275.00 | 17,100.00 | 17,450.00 | 15,825.23 | -3.59% | 3,856 |
| Sep 4, 2025 | 18,375.00 | 18,475.00 | 17,400.00 | 18,100.00 | 16,414.71 | -0.82% | 2,971 |
| Sep 3, 2025 | 18,750.00 | 18,900.00 | 18,100.00 | 18,250.00 | 16,550.74 | -1.35% | 2,859 |
| Sep 2, 2025 | 18,275.00 | 18,825.00 | 18,000.00 | 18,500.00 | 16,777.47 | - | 1,374 |
| Sep 1, 2025 | 19,500.00 | 19,500.00 | 17,500.00 | 18,500.00 | 16,777.47 | -4.76% | 3,235 |
| Aug 29, 2025 | 19,425.00 | 19,975.00 | 18,800.00 | 19,425.00 | 17,616.34 | -0.13% | 1,456 |
| Aug 28, 2025 | 19,700.00 | 20,075.00 | 19,400.00 | 19,450.00 | 17,639.01 | 0.39% | 387 |
| Aug 27, 2025 | 19,725.00 | 19,975.00 | 19,100.00 | 19,375.00 | 17,571.00 | -3.61% | 885 |
| Aug 26, 2025 | 19,475.00 | 20,375.00 | 18,950.00 | 20,100.00 | 18,228.49 | 1.39% | 967 |
| Aug 25, 2025 | 20,950.00 | 21,825.00 | 19,700.00 | 19,825.00 | 17,979.10 | -3.88% | 1,214 |
| Aug 22, 2025 | 20,225.00 | 21,525.00 | 20,075.00 | 20,625.00 | 18,704.61 | 1.60% | 1,189 |
| Aug 21, 2025 | 20,200.00 | 20,825.00 | 20,100.00 | 20,300.00 | 18,409.87 | -0.85% | 872 |
| Aug 20, 2025 | 21,025.00 | 21,275.00 | 19,500.00 | 20,475.00 | 18,568.57 | -2.96% | 1,404 |
| Aug 19, 2025 | 21,625.00 | 21,900.00 | 21,000.00 | 21,100.00 | 19,135.38 | -2.20% | 690 |
| Aug 18, 2025 | 21,400.00 | 22,350.00 | 20,900.00 | 21,575.00 | 19,566.15 | -1.37% | 818 |
| Aug 14, 2025 | 21,900.00 | 22,975.00 | 20,375.00 | 21,875.00 | 19,838.22 | -1.46% | 1,816 |
| Aug 13, 2025 | 22,125.00 | 23,775.00 | 22,125.00 | 22,200.00 | 20,132.96 | -2.09% | 1,732 |
| Aug 12, 2025 | 23,000.00 | 23,825.00 | 22,150.00 | 22,675.00 | 20,563.73 | -0.44% | 1,170 |
| Aug 11, 2025 | 23,300.00 | 23,900.00 | 21,700.00 | 22,775.00 | 20,654.42 | -2.25% | 1,496 |
| Aug 8, 2025 | 23,500.00 | 24,500.00 | 22,200.00 | 23,300.00 | 21,130.54 | -2.51% | 1,566 |
| Aug 7, 2025 | 24,675.00 | 24,675.00 | 23,800.00 | 23,900.00 | 21,674.67 | -2.65% | 958 |
| Aug 6, 2025 | 24,450.00 | 24,775.00 | 24,300.00 | 24,550.00 | 22,264.15 | 1.24% | 836 |
| Aug 5, 2025 | 24,775.00 | 25,100.00 | 23,550.00 | 24,250.00 | 21,992.08 | -2.02% | 924 |
| Aug 4, 2025 | 25,950.00 | 25,950.00 | 23,900.00 | 24,750.00 | 22,445.53 | -0.40% | 1,386 |
| Aug 1, 2025 | 24,075.00 | 25,375.00 | 24,050.00 | 24,850.00 | 22,536.22 | 1.74% | 1,346 |
| Jul 31, 2025 | 24,075.00 | 25,475.00 | 24,050.00 | 24,425.00 | 22,150.79 | 1.45% | 1,315 |