Skip to main content
Magazine Luiza S.A. (BCBA:MGLU3)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,602.50
+67.50 (2.66%)
At close: Mar 6, 2026

Magazine Luiza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,590.002,700.002,517.502,602.502,602.502.66%26,628
Mar 5, 20262,600.002,642.502,527.502,535.002,535.00-3.61%2,101
Mar 4, 20262,630.002,670.002,570.002,630.002,630.005.37%1,374
Mar 3, 20262,470.002,512.502,413.002,496.002,496.00-5.54%3,174
Mar 2, 20262,560.002,645.002,472.002,642.502,642.50-1.86%2,947
Feb 27, 20262,747.502,782.502,670.002,692.502,692.50-0.74%3,162
Feb 26, 20262,792.502,792.502,712.502,712.502,712.50-1.00%4,903
Feb 25, 20262,765.002,865.002,722.502,740.002,740.00-3.52%53,004
Feb 24, 20262,915.002,915.002,837.502,840.002,840.00-3.48%438
Feb 23, 20262,947.503,002.502,857.502,942.502,942.50-0.84%672
Feb 20, 20262,927.503,012.502,885.002,967.502,967.500.59%478
Feb 19, 20262,835.002,980.002,835.002,950.002,950.004.98%36,861
Feb 18, 20263,025.003,025.002,810.002,810.002,810.00-3.60%112
Feb 13, 20262,785.002,917.502,785.002,915.002,915.002.28%1,486
Feb 12, 20263,082.503,082.502,850.002,850.002,850.00-8.87%2,109
Feb 11, 20263,007.503,130.003,007.503,127.503,127.504.16%3,105
Feb 10, 20263,052.503,057.502,952.503,002.503,002.50-2.04%11,380
Feb 9, 20262,747.503,065.002,747.503,065.003,065.0011.56%4,346
Feb 6, 20262,827.502,830.002,660.002,747.502,747.50-1.70%2,087
Feb 5, 20262,750.002,805.002,740.002,795.002,795.002.29%12,435
Feb 4, 20262,912.502,912.502,707.502,732.502,732.50-5.29%21,992
Feb 3, 20262,870.002,950.002,840.002,885.002,885.002.58%2,290
Feb 2, 20262,822.502,832.502,700.002,812.502,812.50-2.26%16,594
Jan 30, 20262,685.002,877.502,685.002,877.502,877.503.51%13,257
Jan 29, 20262,900.003,035.002,752.502,780.002,780.00-2.46%2,024
Jan 28, 20262,847.502,895.002,790.002,850.002,850.001.79%931
Jan 27, 20262,795.002,857.502,782.502,800.002,800.002.10%2,928
Jan 26, 20262,610.002,745.002,610.002,742.502,742.505.58%9,187
Jan 23, 20262,567.502,625.002,482.002,597.502,597.50-0.86%5,251
Jan 22, 20262,555.002,627.502,532.502,620.002,620.004.49%20,589
Jan 21, 20262,388.002,515.002,382.002,507.502,507.505.22%2,201
Jan 20, 20262,380.002,473.002,344.002,383.002,383.00-0.46%7,012
Jan 19, 20262,344.002,407.002,255.002,394.002,394.001.44%460
Jan 16, 20262,600.002,700.002,344.002,360.002,360.00-5.79%3,989
Jan 15, 20262,466.002,585.002,450.002,505.002,505.006.55%10,884
Jan 14, 20262,380.002,411.002,301.002,351.002,351.00-0.30%5,411
Jan 13, 20262,450.002,464.002,316.002,358.002,358.00-4.73%17,562
Jan 12, 20262,567.502,567.502,445.002,475.002,475.00-4.26%37,869
Jan 9, 20262,662.502,682.502,537.502,585.002,585.00-2.91%5,514
Jan 8, 20262,695.002,700.002,645.002,662.502,662.505.13%26,264
Jan 7, 20262,620.002,625.002,455.002,532.502,532.50-2.97%1,814
Jan 6, 20262,585.002,695.002,585.002,610.002,610.005.41%34,953
Jan 5, 20262,550.002,635.002,476.002,476.002,476.00-3.00%582
Jan 2, 20262,443.002,570.002,443.002,552.502,552.505.31%3,553
Dec 30, 20252,395.242,442.862,326.662,423.812,423.81-2.21%821
Dec 29, 20252,380.952,478.572,380.952,478.572,478.574.10%1,418
Dec 26, 20252,428.572,428.572,380.952,380.952,380.95-4.40%624
Dec 23, 20252,471.432,500.002,423.812,490.472,490.473.46%3,571
Dec 22, 20252,461.902,461.902,348.572,407.142,407.14-2.41%985
Dec 19, 20252,535.712,535.712,466.662,466.662,466.66-0.38%10,450
Dec 18, 20252,647.622,754.762,457.142,476.192,476.19-2,243
Dec 17, 20252,547.622,547.622,385.712,476.192,476.19-2.80%5,745
Dec 16, 20252,623.812,809.522,507.142,547.622,547.62-2.90%61,280
Dec 15, 20252,611.902,745.242,576.192,623.812,623.81-0.99%1,560
Dec 12, 20252,723.812,761.902,571.432,650.002,650.00-1.33%270
Dec 11, 20252,609.522,714.282,609.522,685.712,685.713.77%4,159
Dec 10, 20252,619.052,683.332,571.432,588.092,588.09-3.63%6,559
Dec 9, 20252,790.472,857.142,633.332,685.712,685.71-3.42%1,141
Dec 5, 20253,090.473,152.382,730.952,780.952,780.95-11.58%134,915
Dec 4, 20253,028.573,400.002,995.243,145.243,145.234.68%7,711
Dec 3, 20252,942.853,011.902,809.523,004.763,004.765.17%10,650
Dec 2, 20252,942.852,942.852,773.812,857.142,857.144.53%10,409
Dec 1, 20252,809.522,809.522,692.852,733.332,733.33-2.71%19,746
Nov 28, 20252,838.092,838.092,692.852,809.522,809.52-1.01%3,878
Nov 27, 20252,792.852,857.142,792.852,838.092,838.093.83%661
Nov 26, 20252,695.242,761.902,690.472,733.332,733.332.59%15,228
Nov 25, 20252,552.382,709.522,542.862,664.282,664.284.09%13,768
Nov 21, 20252,500.002,571.432,488.092,559.522,559.527.50%1,319
Nov 20, 20252,476.192,666.662,305.712,380.952,380.95-5.03%889
Nov 19, 20252,373.332,523.812,373.332,507.142,507.140.38%693
Nov 18, 20252,285.712,497.622,285.712,497.622,497.624.07%21,195
Nov 17, 20252,476.192,595.242,400.002,400.002,400.00-7.52%15,693
Nov 14, 20252,514.282,619.052,507.142,595.242,595.249.09%27,394
Nov 13, 20252,409.522,523.812,344.762,379.052,379.05-1.26%2,327
Nov 12, 20252,298.092,409.522,286.662,409.522,409.52-0.39%13,831
Nov 11, 20252,157.142,440.472,157.142,419.052,419.0511.84%31,601
Nov 10, 20252,238.092,238.092,162.862,162.862,162.85-0.44%6,569
Nov 7, 20252,244.762,244.762,094.282,172.382,172.38-2.52%2,871
Nov 6, 20252,333.332,333.332,190.472,228.572,228.57-4.84%1,523
Nov 5, 20252,228.572,347.622,099.052,341.902,341.904.64%75,771
Nov 4, 20252,271.432,288.572,211.432,238.092,238.09-20,190
Nov 3, 20252,220.952,338.092,166.672,238.092,238.09-0.76%13,151
Oct 31, 20252,268.572,274.282,160.952,255.242,255.24-0.59%18,333
Oct 30, 20252,284.762,285.712,200.952,268.572,268.572.54%3,130
Oct 29, 20252,326.662,360.002,212.382,212.382,212.38-4.91%5,589
Oct 28, 20252,151.432,334.282,120.002,326.662,326.663.91%59,417
Oct 27, 20252,134.282,285.712,005.712,239.052,239.05-1.09%8,980
Oct 24, 20252,272.382,289.522,114.282,263.812,263.81-1.16%1,807
Oct 23, 20252,246.662,296.192,157.142,290.472,290.47-4.56%5,460
Oct 22, 20252,335.242,423.812,335.242,400.002,400.00-0.69%1,882
Oct 21, 20252,321.902,416.662,299.052,416.662,416.663.49%803
Oct 20, 20252,352.382,352.382,281.902,335.242,335.241.57%16,554
Oct 17, 20252,153.332,299.052,095.242,299.052,299.057.77%226
Oct 16, 20252,227.622,227.622,133.332,133.332,133.33-6.71%4,701
Oct 15, 20252,296.192,364.762,264.762,286.662,286.660.97%7,098
Oct 14, 20252,095.242,264.762,095.242,264.762,264.764.30%3,554
Oct 13, 20252,285.712,285.712,063.812,171.432,171.43-8.14%21,595
Oct 9, 20252,457.142,495.242,309.522,363.812,363.81-4.72%8,384
Oct 8, 20252,521.432,521.432,392.862,480.952,480.950.97%16,644
Oct 7, 20252,466.662,466.662,336.192,457.142,457.142.08%1,454