Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 50.40
+0.40 (0.80%)
At close: Nov 27, 2025
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 26.00 | 28.00 | 24.70 | 25.50 | 25.50 | -1.92% | 3,142,981 |
| Oct 23, 2025 | 25.60 | 26.50 | 25.20 | 26.00 | 26.00 | 2.36% | 2,835,472 |
| Oct 22, 2025 | 25.70 | 26.50 | 25.00 | 25.40 | 25.40 | - | 1,628,259 |
| Oct 21, 2025 | 25.30 | 26.80 | 25.10 | 25.40 | 25.40 | -0.39% | 2,203,040 |
| Oct 20, 2025 | 25.90 | 26.90 | 25.10 | 25.50 | 25.50 | - | 842,173 |
| Oct 17, 2025 | 25.10 | 26.30 | 24.80 | 25.50 | 25.50 | 1.59% | 1,630,163 |
| Oct 16, 2025 | 26.00 | 26.50 | 25.00 | 25.10 | 25.10 | -3.09% | 1,251,777 |
| Oct 15, 2025 | 26.20 | 27.20 | 25.00 | 25.90 | 25.90 | 1.57% | 2,016,337 |
| Oct 14, 2025 | 28.80 | 28.80 | 25.00 | 25.50 | 25.50 | -9.57% | 1,961,605 |
| Oct 13, 2025 | 26.60 | 29.00 | 25.80 | 28.20 | 28.20 | 6.02% | 2,617,499 |
| Oct 9, 2025 | 24.95 | 26.70 | 24.55 | 26.60 | 26.60 | 6.83% | 2,352,720 |
| Oct 8, 2025 | 25.00 | 25.80 | 24.40 | 24.90 | 24.90 | 0.40% | 880,176 |
| Oct 7, 2025 | 26.50 | 26.50 | 24.50 | 24.80 | 24.80 | -3.50% | 877,048 |
| Oct 6, 2025 | 26.60 | 27.00 | 25.40 | 25.70 | 25.70 | -3.02% | 897,461 |
| Oct 3, 2025 | 26.70 | 27.60 | 25.90 | 26.50 | 26.50 | -0.75% | 363,452 |
| Oct 2, 2025 | 26.00 | 26.90 | 25.00 | 26.70 | 26.70 | 1.91% | 1,178,547 |
| Oct 1, 2025 | 26.20 | 26.70 | 24.90 | 26.20 | 26.20 | 0.38% | 1,421,641 |
| Sep 30, 2025 | 26.00 | 26.40 | 24.05 | 26.10 | 26.10 | 1.16% | 2,179,999 |
| Sep 29, 2025 | 25.70 | 26.20 | 25.10 | 25.80 | 25.80 | -1.53% | 848,138 |
| Sep 26, 2025 | 27.30 | 28.00 | 25.70 | 26.20 | 26.20 | -3.32% | 1,670,915 |
| Sep 25, 2025 | 30.00 | 30.00 | 26.80 | 27.10 | 27.10 | -8.14% | 1,550,914 |
| Sep 24, 2025 | 31.00 | 32.00 | 27.90 | 29.50 | 29.50 | -2.32% | 2,621,052 |
| Sep 23, 2025 | 28.40 | 30.40 | 27.50 | 30.20 | 30.20 | 7.86% | 3,094,719 |
| Sep 22, 2025 | 26.00 | 29.00 | 25.10 | 28.00 | 28.00 | 14.29% | 2,877,317 |
| Sep 19, 2025 | 25.80 | 25.80 | 24.30 | 24.50 | 24.50 | -1.80% | 2,649,231 |
| Sep 18, 2025 | 28.50 | 28.80 | 24.15 | 24.95 | 24.95 | -11.21% | 3,456,293 |
| Sep 17, 2025 | 29.10 | 29.50 | 27.80 | 28.10 | 28.10 | -2.43% | 1,804,563 |