Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 22.60
-0.10 (-0.44%)
At close: Sep 3, 2026
Morixe Hermanos S.A.C.I. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 21.75 | 22.30 | 21.60 | 22.00 | 22.00 | 1.85% | 2,883,404 |
| Aug 20, 2026 | 21.85 | 22.10 | 21.30 | 21.60 | 21.60 | -0.92% | 2,978,456 |
| Aug 19, 2026 | 22.30 | 22.30 | 21.50 | 21.80 | 21.80 | 0.23% | 4,684,935 |
| Aug 18, 2026 | 22.50 | 22.50 | 21.20 | 21.75 | 21.75 | -3.33% | 1,022,185 |
| Aug 14, 2026 | 22.80 | 23.00 | 22.20 | 22.50 | 22.50 | -0.66% | 943,550 |
| Aug 13, 2026 | 22.85 | 23.10 | 22.15 | 22.65 | 22.65 | -0.22% | 2,677,879 |
| Aug 12, 2026 | 23.30 | 23.30 | 21.90 | 22.70 | 22.70 | -1.94% | 2,408,940 |
| Aug 11, 2026 | 24.05 | 24.05 | 22.50 | 23.15 | 23.15 | -3.34% | 3,083,813 |
| Aug 10, 2026 | 24.60 | 24.60 | 23.75 | 23.95 | 23.95 | 0.21% | 1,685,142 |
| Aug 7, 2026 | 23.95 | 24.00 | 23.70 | 23.90 | 23.90 | 0.63% | 2,220,515 |
| Aug 6, 2026 | 24.40 | 24.40 | 23.70 | 23.75 | 23.75 | -1.45% | 2,621,776 |
| Aug 5, 2026 | 24.00 | 24.40 | 23.80 | 24.10 | 24.10 | 0.63% | 1,747,154 |
| Aug 4, 2026 | 24.60 | 24.60 | 23.85 | 23.95 | 23.95 | -1.84% | 1,572,970 |
| Aug 3, 2026 | 25.10 | 25.10 | 24.00 | 24.40 | 24.40 | -2.01% | 2,972,214 |
| Jul 31, 2026 | 25.60 | 25.60 | 24.60 | 24.90 | 24.90 | -1.58% | 4,201,356 |
| Jul 30, 2026 | 25.80 | 26.00 | 25.00 | 25.30 | 25.30 | -1.17% | 3,772,443 |
| Jul 29, 2026 | 25.70 | 26.20 | 25.10 | 25.60 | 25.60 | - | 2,715,788 |
| Jul 28, 2026 | 25.60 | 25.70 | 25.10 | 25.60 | 25.60 | -0.78% | 2,539,121 |
| Jul 27, 2026 | 26.20 | 26.50 | 25.30 | 25.80 | 25.80 | -0.39% | 3,123,673 |
| Jul 24, 2026 | 25.70 | 26.20 | 25.30 | 25.90 | 25.90 | 1.17% | 1,689,301 |
| Jul 23, 2026 | 26.00 | 26.00 | 25.30 | 25.60 | 25.60 | -0.78% | 1,095,066 |
| Jul 22, 2026 | 25.60 | 26.30 | 25.50 | 25.80 | 25.80 | 0.39% | 3,370,736 |
| Jul 21, 2026 | 25.50 | 26.40 | 25.30 | 25.70 | 25.70 | - | 1,640,722 |
| Jul 20, 2026 | 25.80 | 25.90 | 25.30 | 25.70 | 25.70 | 0.39% | 556,958 |
| Jul 17, 2026 | 25.80 | 25.80 | 25.30 | 25.60 | 25.60 | - | 761,825 |
| Jul 16, 2026 | 26.00 | 26.20 | 25.40 | 25.60 | 25.60 | -1.16% | 968,901 |
| Jul 15, 2026 | 26.10 | 26.50 | 25.60 | 25.90 | 25.90 | - | 2,283,580 |
| Jul 14, 2026 | 26.00 | 26.40 | 25.60 | 25.90 | 25.90 | -0.77% | 1,081,026 |
| Jul 13, 2026 | 26.50 | 26.90 | 25.90 | 26.10 | 26.10 | -1.51% | 1,094,402 |
| Jul 10, 2026 | 26.60 | 26.70 | 25.70 | 26.50 | 26.50 | - | 249,555 |
| Jul 8, 2026 | 26.80 | 26.80 | 26.20 | 26.50 | 26.50 | -1.49% | 670,740 |
| Jul 7, 2026 | 27.00 | 27.40 | 26.60 | 26.90 | 26.90 | 0.37% | 491,262 |
| Jul 6, 2026 | 26.00 | 27.10 | 26.00 | 26.80 | 26.80 | 1.52% | 1,136,785 |
| Jul 3, 2026 | 26.50 | 26.70 | 26.00 | 26.40 | 26.40 | 0.38% | 1,249,205 |
| 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 |