Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 20.10
-0.20 (-0.99%)
At close: Nov 2, 2026
Morixe Hermanos S.A.C.I. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -0.99% | 3,455,419 |
| Oct 30, 2026 | 21.25 | 21.25 | 19.90 | 20.30 | 20.30 | -0.25% | 4,716,095 |
| Oct 29, 2026 | 20.50 | 20.65 | 20.10 | 20.35 | 20.35 | -0.25% | 2,531,758 |
| Oct 28, 2026 | 20.50 | 20.60 | 20.00 | 20.40 | 20.40 | -1.21% | 1,338,729 |
| Oct 27, 2026 | 21.20 | 21.20 | 20.50 | 20.65 | 20.65 | -0.48% | 610,519 |
| Oct 26, 2026 | 21.20 | 21.20 | 20.05 | 20.75 | 20.75 | -1.19% | 2,407,662 |
| Oct 23, 2026 | 21.20 | 21.25 | 20.70 | 21.00 | 21.00 | - | 892,135 |
| Oct 22, 2026 | 21.00 | 21.20 | 20.40 | 21.00 | 21.00 | - | 1,747,535 |
| Oct 21, 2026 | 20.85 | 21.20 | 20.70 | 21.00 | 21.00 | 0.24% | 1,002,089 |
| Oct 20, 2026 | 21.00 | 21.15 | 20.60 | 20.95 | 20.95 | - | 2,651,342 |
| Oct 19, 2026 | 21.20 | 21.20 | 20.60 | 20.95 | 20.95 | 0.48% | 1,139,220 |
| Oct 16, 2026 | 21.55 | 21.55 | 20.50 | 20.85 | 20.85 | -0.24% | 2,592,578 |
| Oct 15, 2026 | 21.10 | 22.00 | 20.75 | 20.90 | 20.90 | -0.95% | 3,543,231 |
| Oct 14, 2026 | 20.75 | 21.60 | 20.65 | 21.10 | 21.10 | 0.96% | 1,791,451 |
| Oct 13, 2026 | 21.25 | 21.70 | 20.75 | 20.90 | 20.90 | -1.42% | 2,297,155 |
| Oct 9, 2026 | 20.70 | 22.85 | 20.40 | 21.20 | 21.20 | 3.16% | 1,943,230 |
| Oct 8, 2026 | 20.50 | 20.80 | 20.40 | 20.55 | 20.55 | 0.74% | 4,697,154 |
| Oct 7, 2026 | 20.45 | 20.55 | 20.25 | 20.40 | 20.40 | -0.73% | 2,013,498 |
| Oct 6, 2026 | 20.55 | 21.00 | 20.40 | 20.55 | 20.55 | - | 2,807,246 |
| Oct 5, 2026 | 20.50 | 20.95 | 20.40 | 20.55 | 20.55 | 0.49% | 2,988,268 |
| Oct 2, 2026 | 21.20 | 21.20 | 20.30 | 20.45 | 20.45 | -0.24% | 3,056,073 |
| Oct 1, 2026 | 20.50 | 20.75 | 20.40 | 20.50 | 20.50 | 0.49% | 2,135,259 |
| Sep 30, 2026 | 20.30 | 20.75 | 20.20 | 20.40 | 20.40 | 0.49% | 2,347,490 |
| Sep 29, 2026 | 20.45 | 20.70 | 20.05 | 20.30 | 20.30 | -0.73% | 1,799,720 |
| Sep 28, 2026 | 21.15 | 21.15 | 20.30 | 20.45 | 20.45 | -3.31% | 2,099,084 |
| Sep 25, 2026 | 21.40 | 21.40 | 21.00 | 21.15 | 21.15 | -0.94% | 1,720,480 |
| Sep 24, 2026 | 21.50 | 21.50 | 21.20 | 21.35 | 21.35 | -0.23% | 2,837,960 |
| Sep 23, 2026 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | - | 2,740,517 |
| Sep 22, 2026 | 21.70 | 21.75 | 21.30 | 21.40 | 21.40 | 0.23% | 1,629,134 |
| Sep 21, 2026 | 21.50 | 21.80 | 21.15 | 21.35 | 21.35 | -0.70% | 3,905,811 |
| Sep 18, 2026 | 21.60 | 21.80 | 21.30 | 21.50 | 21.50 | -0.46% | 1,780,708 |
| Sep 17, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -0.23% | 2,967,568 |
| Sep 16, 2026 | 21.85 | 22.20 | 21.60 | 21.65 | 21.65 | -0.69% | 1,834,504 |
| Sep 15, 2026 | 21.80 | 21.90 | 21.50 | 21.80 | 21.80 | 0.93% | 1,588,578 |
| Sep 14, 2026 | 21.80 | 22.05 | 21.20 | 21.60 | 21.60 | -0.46% | 4,490,068 |
| Sep 11, 2026 | 22.45 | 22.45 | 21.55 | 21.70 | 21.70 | -1.36% | 3,745,783 |
| Sep 10, 2026 | 21.95 | 22.50 | 21.85 | 22.00 | 22.00 | -0.45% | 1,951,418 |
| Sep 9, 2026 | 22.70 | 22.70 | 21.75 | 22.10 | 22.10 | 0.68% | 2,466,695 |
| Sep 8, 2026 | 21.80 | 22.50 | 21.50 | 21.95 | 21.95 | 0.69% | 3,657,180 |
| Sep 7, 2026 | 22.05 | 22.50 | 21.65 | 21.80 | 21.80 | -2.24% | 3,249,340 |
| Sep 4, 2026 | 22.50 | 22.75 | 21.50 | 22.30 | 22.30 | -0.89% | 1,199,183 |
| Sep 3, 2026 | 22.80 | 24.50 | 21.95 | 22.50 | 22.50 | -0.88% | 4,338,691 |
| Sep 2, 2026 | 21.90 | 23.35 | 21.55 | 22.70 | 22.70 | 4.85% | 6,418,213 |
| Sep 1, 2026 | 22.00 | 22.40 | 21.50 | 21.65 | 21.65 | -0.92% | 1,566,039 |
| Aug 31, 2026 | 21.90 | 23.00 | 21.65 | 21.85 | 21.85 | - | 1,032,554 |
| Aug 28, 2026 | 21.70 | 22.15 | 21.70 | 21.85 | 21.85 | 0.46% | 783,933 |
| Aug 27, 2026 | 22.25 | 22.35 | 21.65 | 21.75 | 21.75 | -1.14% | 4,357,211 |
| Aug 26, 2026 | 22.15 | 22.30 | 21.85 | 22.00 | 22.00 | - | 1,874,204 |
| Aug 25, 2026 | 22.30 | 22.50 | 21.85 | 22.00 | 22.00 | -0.68% | 1,501,512 |
| Aug 24, 2026 | 22.25 | 22.50 | 21.75 | 22.15 | 22.15 | 0.68% | 2,114,525 |