Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina · Delayed Price · Currency is ARS 26.00
+0.40 (1.56%)
Last updated: Jul 24, 2026, 3:34 PM BRT
Morixe Hermanos S.A.C.I. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |