Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 29.30
-1.50 (-4.87%)
At close: Sep 15, 2025
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.00 | 31.00 | 28.50 | 29.30 | 29.30 | -4.87% | 1,810,621 |
| Sep 12, 2025 | 33.00 | 33.00 | 29.00 | 30.80 | 30.80 | -4.05% | 2,949,974 |
| Sep 11, 2025 | 31.70 | 34.10 | 29.80 | 32.10 | 32.10 | 1.90% | 3,334,399 |
| Sep 10, 2025 | 29.80 | 32.00 | 28.60 | 31.50 | 31.50 | 9.37% | 2,745,481 |
| Sep 9, 2025 | 30.60 | 31.50 | 27.50 | 28.80 | 28.80 | -5.57% | 3,483,726 |
| Sep 8, 2025 | 36.00 | 36.00 | 27.50 | 30.50 | 30.50 | -15.28% | 3,162,330 |
| Sep 5, 2025 | 29.00 | 39.00 | 29.00 | 36.00 | 36.00 | 28.02% | 2,169,024 |
| Sep 4, 2025 | 28.61 | 29.56 | 27.77 | 28.12 | 28.12 | -0.99% | 1,576,391 |
| Sep 3, 2025 | 28.75 | 30.20 | 27.63 | 28.40 | 28.40 | -0.62% | 4,191,598 |
| Sep 2, 2025 | 26.78 | 29.25 | 25.83 | 28.58 | 28.58 | 11.40% | 5,843,193 |
| Sep 1, 2025 | 25.37 | 28.12 | 24.31 | 25.65 | 25.65 | -0.55% | 4,392,533 |
| Aug 29, 2025 | 26.92 | 27.06 | 25.58 | 25.79 | 25.79 | -4.56% | 1,909,500 |
| Aug 28, 2025 | 27.06 | 28.05 | 26.99 | 27.03 | 27.03 | 0.92% | 876,077 |
| Aug 27, 2025 | 27.91 | 28.12 | 25.65 | 26.78 | 26.78 | -5.00% | 1,795,176 |
| Aug 26, 2025 | 27.77 | 29.11 | 26.78 | 28.19 | 28.19 | 1.91% | 1,857,077 |
| Aug 25, 2025 | 28.97 | 30.09 | 27.49 | 27.66 | 27.66 | -4.50% | 2,123,759 |
| Aug 22, 2025 | 29.49 | 29.49 | 28.23 | 28.97 | 28.97 | 0.49% | 984,256 |
| Aug 21, 2025 | 29.04 | 29.53 | 28.19 | 28.82 | 28.82 | -0.49% | 943,086 |
| Aug 20, 2025 | 28.75 | 30.30 | 28.65 | 28.97 | 28.97 | -1.20% | 912,508 |
| Aug 19, 2025 | 30.30 | 30.30 | 28.40 | 29.32 | 29.32 | -0.60% | 883,165 |
| Aug 18, 2025 | 30.16 | 30.16 | 29.04 | 29.49 | 29.49 | -1.18% | 1,152,818 |
| Aug 14, 2025 | 31.29 | 31.29 | 29.00 | 29.85 | 29.85 | -4.62% | 1,596,114 |
| Aug 13, 2025 | 32.00 | 32.49 | 31.15 | 31.29 | 31.29 | -1.77% | 971,756 |
| Aug 12, 2025 | 32.81 | 33.12 | 30.87 | 31.86 | 31.86 | -1.85% | 1,414,349 |
| Aug 11, 2025 | 32.49 | 33.62 | 32.14 | 32.45 | 32.45 | -0.97% | 959,893 |
| Aug 8, 2025 | 33.97 | 34.46 | 32.10 | 32.77 | 32.77 | -2.72% | 1,626,451 |
| Aug 7, 2025 | 35.24 | 35.80 | 33.41 | 33.69 | 33.69 | -4.21% | 1,411,518 |
| Aug 6, 2025 | 34.53 | 36.37 | 33.55 | 35.17 | 35.17 | 0.60% | 5,343,509 |
| Aug 5, 2025 | 31.71 | 35.52 | 31.33 | 34.96 | 34.96 | 12.22% | 5,378,868 |
| Aug 4, 2025 | 31.12 | 31.57 | 30.23 | 31.15 | 31.15 | 1.14% | 1,636,533 |
| Aug 1, 2025 | 31.01 | 31.57 | 29.74 | 30.80 | 30.80 | -2.35% | 2,023,717 |
| Jul 31, 2025 | 31.71 | 32.88 | 30.73 | 31.54 | 31.54 | -2.29% | 3,156,621 |
| Jul 30, 2025 | 32.70 | 34.32 | 31.64 | 32.28 | 32.28 | -1.82% | 1,752,516 |
| Jul 29, 2025 | 32.77 | 34.32 | 32.42 | 32.88 | 32.88 | 0.87% | 4,928,357 |
| Jul 28, 2025 | 30.80 | 32.70 | 29.56 | 32.60 | 32.60 | 9.60% | 4,758,632 |
| Jul 25, 2025 | 28.90 | 29.88 | 28.90 | 29.74 | 29.74 | 3.56% | 1,416,825 |
| Jul 24, 2025 | 28.51 | 28.82 | 27.87 | 28.72 | 28.72 | 1.12% | 1,638,228 |
| Jul 23, 2025 | 27.91 | 28.58 | 27.63 | 28.40 | 28.40 | 3.34% | 2,287,660 |
| Jul 22, 2025 | 28.33 | 28.33 | 27.06 | 27.49 | 27.49 | -2.87% | 1,751,246 |
| Jul 21, 2025 | 28.97 | 29.60 | 28.19 | 28.30 | 28.30 | -2.31% | 1,934,147 |
| Jul 18, 2025 | 28.90 | 30.30 | 28.75 | 28.97 | 28.97 | -0.36% | 1,656,298 |
| Jul 17, 2025 | 29.35 | 31.01 | 28.90 | 29.07 | 29.07 | -1.67% | 939,702 |
| Jul 16, 2025 | 29.88 | 29.88 | 29.21 | 29.56 | 29.56 | -0.71% | 877,311 |
| Jul 15, 2025 | 29.67 | 30.16 | 29.18 | 29.78 | 29.78 | 0.24% | 887,400 |
| Jul 14, 2025 | 29.88 | 30.02 | 28.19 | 29.71 | 29.71 | 1.20% | 1,318,706 |
| Jul 11, 2025 | 30.02 | 31.01 | 28.90 | 29.35 | 29.35 | -2.57% | 933,501 |
| Jul 10, 2025 | 30.87 | 30.90 | 29.60 | 30.13 | 30.13 | -2.51% | 1,252,271 |
| Jul 8, 2025 | 30.62 | 31.01 | 29.67 | 30.90 | 30.90 | 1.98% | 1,245,681 |
| Jul 7, 2025 | 31.68 | 31.71 | 29.95 | 30.30 | 30.30 | -2.16% | 1,061,758 |
| Jul 4, 2025 | 30.45 | 32.14 | 29.88 | 30.97 | 30.97 | 2.09% | 1,511,468 |