Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 26.50
+1.60 (6.43%)
At close: Oct 9, 2025
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 30.40 | 30.50 | 28.20 | 28.80 | 28.80 | -1.71% | 2,198,484 |
| 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 |