Morixe Hermanos S.A.C.I. (BCBA:MORI)

Morixe Hermanos S.A.C.I. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	26.00	26.30	25.70	26.30	26.30	1.54%	2,369,621
Jul 1, 2026	26.40	26.40	25.50	25.90	25.90	-1.15%	1,303,285
Jun 30, 2026	26.50	26.50	25.00	26.20	26.20	0.38%	1,599,255
Jun 29, 2026	26.50	26.70	25.90	26.10	26.10	0.77%	1,537,577
Jun 26, 2026	26.40	26.70	25.80	25.90	25.90	0.39%	983,554
Jun 25, 2026	26.10	26.30	25.60	25.80	25.80	-0.39%	1,260,221
Jun 24, 2026	27.00	27.10	25.70	25.90	25.90	-4.07%	1,831,626
Jun 23, 2026	26.90	27.40	26.60	27.00	27.00	-0.37%	875,621
Jun 22, 2026	27.90	28.10	27.00	27.10	27.10	-1.45%	1,075,158
Jun 19, 2026	27.80	28.00	27.20	27.50	27.50	-1.08%	919,641
Jun 18, 2026	27.90	28.00	27.10	27.80	27.80	1.09%	1,872,378
Jun 17, 2026	27.50	28.00	27.10	27.50	27.50	-	1,898,669
Jun 16, 2026	28.10	28.20	27.20	27.50	27.50	-1.08%	2,448,296
Jun 12, 2026	28.60	29.60	27.60	27.80	27.80	-2.46%	1,784,749
Jun 11, 2026	28.50	29.90	27.70	28.50	28.50	2.15%	4,596,366
Jun 10, 2026	28.00	28.90	27.50	27.90	27.90	-0.36%	1,763,111
Jun 9, 2026	28.20	29.00	27.70	28.00	28.00	-	770,981
Jun 8, 2026	28.90	29.00	27.50	28.00	28.00	-1.41%	1,848,709
Jun 5, 2026	29.50	29.50	27.50	28.40	28.40	-2.07%	1,264,164
Jun 4, 2026	29.20	29.80	28.70	29.00	29.00	-0.68%	875,060
Jun 3, 2026	29.90	29.90	29.00	29.20	29.20	-1.02%	487,174
Jun 2, 2026	30.10	30.90	29.10	29.50	29.50	-1.99%	1,420,181
Jun 1, 2026	30.60	30.70	29.40	30.10	30.10	-1.63%	2,982,910
May 29, 2026	30.50	31.40	29.00	30.60	30.60	0.33%	4,146,322
May 28, 2026	32.00	32.30	30.10	30.50	30.50	-3.17%	2,582,901
May 27, 2026	29.60	32.30	28.70	31.50	31.50	7.14%	5,718,454
May 26, 2026	28.00	29.50	28.00	29.40	29.40	5.00%	1,760,572
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

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.