Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 205.50
+1.00 (0.49%)
At close: Aug 22, 2025, 5:00 PM BRT
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 199.75 | 201.00 | 195.00 | 195.75 | - | -4.63% | 261,981 |
| Aug 22, 2025 | 206.75 | 209.25 | 203.75 | 205.25 | - | 0.37% | 138,732 |
| Aug 21, 2025 | 206.00 | 209.50 | 200.00 | 204.50 | - | -0.49% | 132,929 |
| Aug 20, 2025 | 204.00 | 215.00 | 203.25 | 205.50 | - | -1.20% | 128,619 |
| Aug 19, 2025 | 215.00 | 215.00 | 201.50 | 208.00 | - | -0.60% | 124,483 |
| Aug 18, 2025 | 214.00 | 214.00 | 206.00 | 209.25 | - | -1.18% | 162,446 |
| Aug 14, 2025 | 222.00 | 222.00 | 205.75 | 211.75 | - | -4.62% | 224,974 |
| Aug 13, 2025 | 227.00 | 230.50 | 221.00 | 222.00 | - | -1.77% | 136,970 |
| Aug 12, 2025 | 232.75 | 235.00 | 219.00 | 226.00 | - | -1.85% | 199,354 |
| Aug 11, 2025 | 230.50 | 238.50 | 228.00 | 230.25 | - | -0.97% | 135,298 |
| Aug 8, 2025 | 241.00 | 244.50 | 227.75 | 232.50 | - | -2.72% | 229,250 |
| Aug 7, 2025 | 250.00 | 254.00 | 237.00 | 239.00 | - | -4.21% | 198,955 |
| Aug 6, 2025 | 245.00 | 258.00 | 238.00 | 249.50 | - | 0.60% | 753,173 |
| Aug 5, 2025 | 225.00 | 252.00 | 222.25 | 248.00 | - | 12.22% | 758,157 |
| Aug 4, 2025 | 220.75 | 224.00 | 214.50 | 221.00 | - | 1.14% | 230,671 |
| Aug 1, 2025 | 220.00 | 224.00 | 211.00 | 218.50 | - | -2.35% | 285,245 |
| 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 |