Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 223.75
-5.25 (-2.29%)
Last updated: Jul 31, 2025
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 225.00 | 233.25 | 218.00 | 223.75 | - | -2.29% | 444,929 |
| Jul 30, 2025 | 232.00 | 243.50 | 224.50 | 229.00 | - | -1.82% | 247,019 |
| Jul 29, 2025 | 232.50 | 243.50 | 230.00 | 233.25 | - | 0.86% | 694,657 |
| Jul 28, 2025 | 218.50 | 232.00 | 209.75 | 231.25 | - | 9.60% | 670,734 |
| Jul 25, 2025 | 205.00 | 212.00 | 205.00 | 211.00 | - | 3.56% | 199,703 |
| Jul 24, 2025 | 202.25 | 204.50 | 197.75 | 203.75 | - | 1.12% | 230,910 |
| Jul 23, 2025 | 198.00 | 202.75 | 196.00 | 201.50 | - | 3.33% | 322,448 |
| Jul 22, 2025 | 201.00 | 201.00 | 192.00 | 195.00 | - | -2.86% | 246,840 |
| Jul 21, 2025 | 205.50 | 210.00 | 200.00 | 200.75 | - | -2.31% | 272,620 |
| Jul 18, 2025 | 205.00 | 215.00 | 204.00 | 205.50 | - | -0.36% | 233,457 |
| Jul 17, 2025 | 208.25 | 220.00 | 205.00 | 206.25 | - | -1.67% | 132,452 |
| Jul 16, 2025 | 212.00 | 212.00 | 207.25 | 209.75 | - | -0.71% | 123,658 |
| Jul 15, 2025 | 210.50 | 214.00 | 207.00 | 211.25 | - | 0.24% | 125,080 |
| Jul 14, 2025 | 212.00 | 213.00 | 200.00 | 210.75 | - | 1.20% | 185,773 |
| Jul 11, 2025 | 213.00 | 220.00 | 205.00 | 208.25 | - | -2.57% | 129,883 |
| Jul 10, 2025 | 219.00 | 219.25 | 210.00 | 213.75 | - | -2.51% | 176,509 |
| Jul 8, 2025 | 217.25 | 220.00 | 210.50 | 219.25 | - | 1.98% | 175,580 |
| Jul 7, 2025 | 224.75 | 225.00 | 212.50 | 215.00 | - | -2.16% | 149,656 |
| Jul 4, 2025 | 216.00 | 228.00 | 212.00 | 219.75 | - | 2.09% | 213,043 |
| Jul 3, 2025 | 211.25 | 219.75 | 211.25 | 215.25 | - | 1.18% | 154,654 |
| Jul 2, 2025 | 205.00 | 214.00 | 200.00 | 212.75 | - | 3.78% | 209,380 |
| Jul 1, 2025 | 204.00 | 212.75 | 200.25 | 205.00 | - | -0.24% | 181,543 |
| Jun 30, 2025 | 207.25 | 216.25 | 200.00 | 205.50 | - | -3.29% | 239,758 |
| Jun 27, 2025 | 205.75 | 220.00 | 203.00 | 212.50 | - | 2.29% | 205,176 |
| Jun 26, 2025 | 206.00 | 211.25 | 201.00 | 207.75 | - | 0.48% | 485,699 |
| Jun 25, 2025 | 214.00 | 215.75 | 204.00 | 206.75 | - | -2.59% | 269,205 |
| Jun 24, 2025 | 208.00 | 219.75 | 208.00 | 212.25 | - | 2.54% | 322,413 |
| Jun 23, 2025 | 218.00 | 218.00 | 205.00 | 207.00 | - | -5.80% | 229,799 |
| Jun 19, 2025 | 220.00 | 224.00 | 218.00 | 219.75 | - | -0.68% | 73,304 |
| Jun 18, 2025 | 219.00 | 225.00 | 214.00 | 221.25 | - | 2.31% | 205,989 |
| Jun 17, 2025 | 218.00 | 220.75 | 207.00 | 216.25 | - | -1.14% | 177,534 |
| Jun 13, 2025 | 235.00 | 235.75 | 218.00 | 218.75 | - | -5.71% | 244,219 |
| Jun 12, 2025 | 240.00 | 240.00 | 225.00 | 232.00 | - | -1.59% | 186,335 |
| Jun 11, 2025 | 247.00 | 249.00 | 235.00 | 235.75 | - | -2.98% | 191,345 |
| Jun 10, 2025 | 236.50 | 245.00 | 234.50 | 243.00 | - | 3.40% | 221,424 |
| Jun 9, 2025 | 239.50 | 243.00 | 232.00 | 235.00 | - | -2.08% | 191,198 |
| Jun 6, 2025 | 245.00 | 247.00 | 237.50 | 240.00 | - | -1.44% | 200,873 |
| Jun 5, 2025 | 248.00 | 256.00 | 240.00 | 243.50 | - | -2.01% | 212,568 |
| Jun 4, 2025 | 253.00 | 258.00 | 241.50 | 248.50 | - | -1.78% | 545,479 |
| Jun 3, 2025 | 250.50 | 263.00 | 245.00 | 253.00 | - | - | 157,010 |
| Jun 2, 2025 | 259.00 | 269.50 | 246.00 | 253.00 | - | -2.32% | 219,618 |
| May 30, 2025 | 262.50 | 275.00 | 258.00 | 259.00 | - | -2.26% | 169,148 |
| May 29, 2025 | 268.00 | 273.00 | 260.00 | 265.00 | - | -2.75% | 179,784 |
| May 28, 2025 | 270.00 | 278.50 | 264.00 | 272.50 | - | - | 326,334 |
| May 27, 2025 | 283.00 | 288.50 | 270.00 | 272.50 | - | -3.54% | 342,784 |
| May 26, 2025 | 285.00 | 291.00 | 280.00 | 282.50 | - | -1.05% | 144,135 |
| May 23, 2025 | 287.00 | 291.00 | 275.00 | 285.50 | - | -0.52% | 561,531 |
| May 22, 2025 | 271.00 | 290.00 | 267.00 | 287.00 | - | 5.90% | 597,836 |
| May 21, 2025 | 271.50 | 273.00 | 261.00 | 271.00 | - | 4.03% | 579,595 |
| May 20, 2025 | 261.50 | 265.50 | 256.00 | 260.50 | - | 0.19% | 270,313 |