Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 28.00
+0.30 (1.08%)
At close: May 22, 2026
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27.70 | 28.50 | 27.00 | 28.00 | 28.00 | 1.08% | 703,141 |
| May 21, 2026 | 27.00 | 27.70 | 26.30 | 27.70 | 27.70 | 2.97% | 1,372,687 |
| May 20, 2026 | 26.60 | 27.10 | 26.20 | 26.90 | 26.90 | 1.89% | 1,450,358 |
| May 19, 2026 | 26.80 | 27.00 | 26.00 | 26.40 | 26.40 | -0.75% | 833,022 |
| May 18, 2026 | 26.20 | 27.00 | 25.50 | 26.60 | 26.60 | 3.50% | 1,993,757 |
| May 15, 2026 | 27.00 | 27.00 | 25.40 | 25.70 | 25.70 | -4.81% | 2,419,991 |
| May 14, 2026 | 26.50 | 27.10 | 26.30 | 27.00 | 27.00 | 1.12% | 1,262,565 |
| May 13, 2026 | 27.30 | 27.30 | 26.50 | 26.70 | 26.70 | -1.11% | 1,327,979 |
| May 12, 2026 | 26.20 | 27.30 | 26.10 | 27.00 | 27.00 | 1.50% | 1,263,774 |
| May 11, 2026 | 27.00 | 27.00 | 26.20 | 26.60 | 26.60 | -0.75% | 1,781,322 |
| May 8, 2026 | 27.90 | 27.90 | 26.50 | 26.80 | 26.80 | -3.60% | 2,314,443 |
| May 7, 2026 | 28.50 | 28.50 | 27.30 | 27.80 | 27.80 | -1.07% | 1,677,169 |
| May 6, 2026 | 27.40 | 28.50 | 27.10 | 28.10 | 28.10 | 3.69% | 2,410,923 |
| May 5, 2026 | 27.70 | 27.90 | 26.50 | 27.10 | 27.10 | -0.73% | 2,579,993 |
| May 4, 2026 | 28.90 | 28.90 | 27.10 | 27.30 | 27.30 | -3.53% | 1,779,431 |
| Apr 30, 2026 | 28.50 | 28.90 | 27.70 | 28.30 | 28.30 | -1.05% | 1,604,875 |
| Apr 29, 2026 | 28.90 | 29.00 | 28.10 | 28.60 | 28.60 | -0.69% | 951,566 |
| Apr 28, 2026 | 29.80 | 29.80 | 28.70 | 28.80 | 28.80 | -1.37% | 780,475 |
| Apr 27, 2026 | 29.70 | 30.40 | 29.00 | 29.20 | 29.20 | -1.68% | 343,374 |
| Apr 24, 2026 | 29.90 | 30.20 | 29.50 | 29.70 | 29.70 | - | 342,225 |
| Apr 23, 2026 | 30.00 | 30.90 | 29.50 | 29.70 | 29.70 | -1.00% | 1,184,080 |
| Apr 22, 2026 | 29.60 | 30.10 | 29.00 | 30.00 | 30.00 | 3.09% | 1,931,126 |
| Apr 21, 2026 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | 0.34% | 1,063,907 |
| Apr 20, 2026 | 29.60 | 30.30 | 28.30 | 29.00 | 29.00 | -0.34% | 2,385,358 |
| Apr 17, 2026 | 29.30 | 29.90 | 28.80 | 29.10 | 29.10 | -0.68% | 1,768,721 |
| Apr 16, 2026 | 29.30 | 30.00 | 29.00 | 29.30 | 29.30 | - | 1,653,794 |
| Apr 15, 2026 | 29.70 | 29.80 | 29.00 | 29.30 | 29.30 | -0.68% | 998,776 |
| Apr 14, 2026 | 30.40 | 30.40 | 29.40 | 29.50 | 29.50 | -1.99% | 841,373 |
| Apr 13, 2026 | 30.00 | 30.40 | 29.40 | 30.10 | 30.10 | 0.67% | 1,723,878 |
| Apr 10, 2026 | 30.00 | 30.80 | 29.60 | 29.90 | 29.90 | - | 751,115 |
| Apr 9, 2026 | 30.50 | 30.50 | 29.70 | 29.90 | 29.90 | -1.64% | 959,536 |
| Apr 8, 2026 | 30.40 | 32.60 | 29.60 | 30.40 | 30.40 | -1.94% | 3,040,347 |
| Apr 7, 2026 | 32.40 | 32.40 | 30.90 | 31.00 | 31.00 | -3.73% | 1,067,515 |
| Apr 6, 2026 | 32.90 | 33.50 | 31.10 | 32.20 | 32.20 | -0.92% | 1,633,792 |
| Apr 1, 2026 | 31.50 | 32.90 | 30.70 | 32.50 | 32.50 | 4.50% | 2,735,970 |
| Mar 31, 2026 | 29.80 | 31.40 | 29.40 | 31.10 | 31.10 | 5.07% | 3,627,828 |
| Mar 30, 2026 | 28.90 | 31.00 | 28.00 | 29.60 | 29.60 | 3.86% | 2,506,141 |
| Mar 27, 2026 | 28.30 | 29.00 | 27.30 | 28.50 | 28.50 | 1.79% | 1,211,946 |
| Mar 26, 2026 | 29.10 | 29.30 | 27.70 | 28.00 | 28.00 | -3.78% | 1,268,912 |
| Mar 25, 2026 | 29.50 | 29.80 | 28.20 | 29.10 | 29.10 | - | 2,790,353 |
| Mar 23, 2026 | 29.00 | 29.60 | 28.40 | 29.10 | 29.10 | 2.11% | 362,822 |
| Mar 20, 2026 | 29.90 | 29.90 | 28.20 | 28.50 | 28.50 | -0.70% | 1,957,701 |
| Mar 19, 2026 | 28.00 | 28.90 | 27.10 | 28.70 | 28.70 | 3.24% | 2,878,780 |
| Mar 18, 2026 | 28.50 | 28.70 | 27.50 | 27.80 | 27.80 | -1.07% | 1,604,987 |
| Mar 17, 2026 | 27.90 | 28.50 | 27.20 | 28.10 | 28.10 | 1.08% | 2,112,614 |
| Mar 16, 2026 | 29.30 | 30.00 | 27.50 | 27.80 | 27.80 | -4.47% | 2,122,149 |
| Mar 13, 2026 | 30.00 | 30.50 | 29.00 | 29.10 | 29.10 | -3.64% | 1,264,644 |
| Mar 12, 2026 | 31.90 | 31.90 | 30.10 | 30.20 | 30.20 | -3.82% | 1,060,161 |
| Mar 11, 2026 | 30.10 | 32.00 | 30.10 | 31.40 | 31.40 | 3.97% | 2,849,501 |
| Mar 10, 2026 | 28.50 | 30.70 | 28.50 | 30.20 | 30.20 | 6.34% | 3,873,811 |