Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 39.90
+0.20 (0.50%)
At close: Jan 9, 2026
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 40.00 | 40.60 | 39.20 | 39.90 | 39.90 | 0.50% | 2,315,902 |
| Jan 8, 2026 | 39.70 | 40.00 | 38.50 | 39.70 | 39.70 | - | 4,035,095 |
| Jan 7, 2026 | 42.00 | 42.00 | 39.00 | 39.70 | 39.70 | -4.34% | 4,580,581 |
| Jan 6, 2026 | 41.60 | 42.20 | 41.00 | 41.50 | 41.50 | 1.22% | 2,441,587 |
| Jan 5, 2026 | 41.70 | 41.80 | 39.70 | 41.00 | 41.00 | -0.97% | 4,266,345 |
| Jan 2, 2026 | 42.00 | 42.90 | 41.00 | 41.40 | 41.40 | -2.13% | 3,819,647 |
| Dec 30, 2025 | 43.00 | 43.00 | 40.80 | 42.30 | 42.30 | -0.94% | 2,762,627 |
| Dec 29, 2025 | 43.40 | 43.80 | 41.50 | 42.70 | 42.70 | -1.39% | 5,438,559 |
| Dec 26, 2025 | 45.60 | 45.60 | 43.00 | 43.30 | 43.30 | -2.48% | 3,443,387 |
| Dec 24, 2025 | 43.80 | 44.80 | 43.80 | 44.40 | 44.40 | 0.91% | 119,332 |
| Dec 23, 2025 | 44.40 | 45.00 | 43.70 | 44.00 | 44.00 | 0.23% | 932,082 |
| Dec 22, 2025 | 44.20 | 44.90 | 43.00 | 43.90 | 43.90 | 0.46% | 1,683,305 |
| Dec 19, 2025 | 44.80 | 45.40 | 43.40 | 43.70 | 43.70 | -1.80% | 2,002,592 |
| Dec 18, 2025 | 44.00 | 44.90 | 43.60 | 44.50 | 44.50 | 1.60% | 3,027,151 |
| Dec 17, 2025 | 44.90 | 44.90 | 43.00 | 43.80 | 43.80 | -1.57% | 1,660,911 |
| Dec 16, 2025 | 44.60 | 45.00 | 42.00 | 44.50 | 44.50 | 0.91% | 4,234,084 |
| Dec 15, 2025 | 44.70 | 45.90 | 43.00 | 44.10 | 44.10 | -1.34% | 2,183,874 |
| Dec 12, 2025 | 46.40 | 46.40 | 44.20 | 44.70 | 44.70 | -0.45% | 1,731,555 |
| Dec 11, 2025 | 45.80 | 46.70 | 42.90 | 44.90 | 44.90 | -2.18% | 2,176,523 |
| Dec 10, 2025 | 46.60 | 46.80 | 45.20 | 45.90 | 45.90 | -0.43% | 1,806,575 |
| Dec 9, 2025 | 46.40 | 47.30 | 45.10 | 46.10 | 46.10 | 0.44% | 2,229,667 |
| Dec 5, 2025 | 46.10 | 47.30 | 45.20 | 45.90 | 45.90 | -0.43% | 2,399,983 |
| Dec 4, 2025 | 48.30 | 48.30 | 45.00 | 46.10 | 46.10 | -4.36% | 8,929,294 |
| Dec 3, 2025 | 48.30 | 50.00 | 47.90 | 48.20 | 48.20 | -3.60% | 6,145,248 |
| Dec 2, 2025 | 51.40 | 51.60 | 49.00 | 50.00 | 50.00 | -3.10% | 4,550,013 |
| Dec 1, 2025 | 51.20 | 53.00 | 47.60 | 51.60 | 51.60 | 1.18% | 3,535,454 |
| Nov 28, 2025 | 51.00 | 53.20 | 50.40 | 51.00 | 51.00 | 1.19% | 2,946,531 |
| Nov 27, 2025 | 50.40 | 51.00 | 48.00 | 50.40 | 50.40 | 0.80% | 3,148,559 |
| Nov 26, 2025 | 48.80 | 50.60 | 47.50 | 50.00 | 50.00 | 4.38% | 3,922,349 |
| Nov 25, 2025 | 47.70 | 50.00 | 46.60 | 47.90 | 47.90 | 3.23% | 3,072,645 |
| Nov 21, 2025 | 47.00 | 48.00 | 43.70 | 46.40 | 46.40 | -0.85% | 1,638,829 |
| Nov 20, 2025 | 50.60 | 52.00 | 45.30 | 46.80 | 46.80 | -5.84% | 4,793,546 |
| Nov 19, 2025 | 50.40 | 53.00 | 48.60 | 49.70 | 49.70 | -1.39% | 5,570,821 |
| Nov 18, 2025 | 52.80 | 55.00 | 48.20 | 50.40 | 50.40 | -2.70% | 6,849,958 |
| Nov 17, 2025 | 50.40 | 54.80 | 50.00 | 51.80 | 51.80 | 4.23% | 9,671,152 |
| Nov 14, 2025 | 46.20 | 50.60 | 46.10 | 49.70 | 49.70 | 8.99% | 7,410,695 |
| Nov 13, 2025 | 45.90 | 50.80 | 45.00 | 45.60 | 45.60 | 1.79% | 12,164,050 |
| Nov 12, 2025 | 43.80 | 45.40 | 43.30 | 44.80 | 44.80 | 2.28% | 5,418,151 |
| Nov 11, 2025 | 41.50 | 44.00 | 41.50 | 43.80 | 43.80 | 6.57% | 4,936,236 |
| Nov 10, 2025 | 38.30 | 41.90 | 38.10 | 41.10 | 41.10 | 8.73% | 4,376,047 |
| Nov 7, 2025 | 40.40 | 40.40 | 35.80 | 37.80 | 37.80 | -4.06% | 3,861,266 |
| Nov 6, 2025 | 43.00 | 43.70 | 38.80 | 39.40 | 39.40 | -6.19% | 3,384,896 |
| Nov 5, 2025 | 40.90 | 43.90 | 40.90 | 42.00 | 42.00 | 2.69% | 7,574,292 |
| Nov 4, 2025 | 43.00 | 43.40 | 39.10 | 40.90 | 40.90 | -2.15% | 4,663,389 |
| Nov 3, 2025 | 40.70 | 44.90 | 40.50 | 41.80 | 41.80 | 2.70% | 8,106,173 |
| Oct 31, 2025 | 38.40 | 41.90 | 38.20 | 40.70 | 40.70 | 5.99% | 7,729,025 |
| Oct 30, 2025 | 39.00 | 39.90 | 35.50 | 38.40 | 38.40 | -1.03% | 7,627,416 |
| Oct 29, 2025 | 36.00 | 40.00 | 36.00 | 38.80 | 38.80 | 10.86% | 13,266,900 |
| Oct 28, 2025 | 31.60 | 37.70 | 29.80 | 35.00 | 35.00 | 11.82% | 18,104,750 |
| Oct 27, 2025 | 30.00 | 33.00 | 27.60 | 31.30 | 31.30 | 22.75% | 9,657,080 |