Molinos Agro S.A. (BCBA:MOLA)
Argentina · Delayed Price · Currency is ARS 18,100
-675 (-3.60%)
At close: Sep 12, 2025
Molinos Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 24,900.00 | 25,625.00 | 23,300.00 | 24,075.00 | 21,833.38 | -2.83% | 1,762 |
| Jul 29, 2025 | 24,800.00 | 25,475.00 | 23,000.00 | 24,775.00 | 22,468.20 | 2.48% | 2,426 |
| Jul 28, 2025 | 23,550.00 | 29,400.00 | 23,550.00 | 24,175.00 | 21,924.07 | 2.76% | 4,141 |
| Jul 25, 2025 | 22,125.00 | 23,650.00 | 22,125.00 | 23,525.00 | 21,334.59 | 7.42% | 2,154 |
| Jul 24, 2025 | 20,850.00 | 22,025.00 | 20,525.00 | 21,900.00 | 19,860.89 | 3.79% | 1,100 |
| Jul 23, 2025 | 20,175.00 | 21,350.00 | 20,175.00 | 21,100.00 | 19,135.38 | 3.30% | 748 |
| Jul 22, 2025 | 21,350.00 | 21,350.00 | 20,400.00 | 20,425.00 | 18,523.23 | -2.27% | 617 |
| Jul 21, 2025 | 21,400.00 | 21,575.00 | 20,025.00 | 20,900.00 | 18,954.00 | -3.13% | 472 |
| Jul 18, 2025 | 20,975.00 | 22,175.00 | 20,650.00 | 21,575.00 | 19,566.15 | 1.05% | 641 |
| Jul 17, 2025 | 21,575.00 | 21,750.00 | 20,975.00 | 21,350.00 | 19,362.10 | 1.55% | 431 |
| Jul 16, 2025 | 21,850.00 | 22,275.00 | 20,900.00 | 21,025.00 | 19,067.36 | -3.56% | 1,077 |
| Jul 15, 2025 | 20,300.00 | 21,975.00 | 20,300.00 | 21,800.00 | 19,770.20 | 4.43% | 938 |
| Jul 14, 2025 | 20,325.00 | 20,900.00 | 19,925.00 | 20,875.00 | 18,931.33 | 1.33% | 696 |
| Jul 11, 2025 | 20,950.00 | 20,975.00 | 19,975.00 | 20,600.00 | 18,681.94 | -1.67% | 610 |
| Jul 10, 2025 | 21,200.00 | 21,850.00 | 20,400.00 | 20,950.00 | 18,999.35 | -0.59% | 1,432 |
| Jul 8, 2025 | 20,225.00 | 21,275.00 | 20,200.00 | 21,075.00 | 19,112.71 | 4.33% | 875 |
| Jul 7, 2025 | 20,825.00 | 20,850.00 | 19,825.00 | 20,200.00 | 18,319.18 | -1.10% | 1,257 |
| Jul 4, 2025 | 20,775.00 | 20,775.00 | 20,150.00 | 20,425.00 | 18,523.23 | 0.12% | 675 |
| Jul 3, 2025 | 18,800.00 | 20,900.00 | 18,800.00 | 20,400.00 | 18,500.56 | 5.70% | 1,712 |