Skip to main content
Magazine Luiza S.A. (BCBA:MGLU3)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,550.00
-100.00 (-3.77%)
At close: Apr 28, 2026

Magazine Luiza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,500.002,650.002,500.002,650.002,650.004.74%617
Apr 24, 20262,495.002,585.002,495.002,530.002,530.00-1.17%4,081
Apr 23, 20262,707.502,707.502,560.002,560.002,560.00-4.48%9,364
Apr 22, 20262,785.002,785.002,620.002,680.002,680.00-3.60%2,369
Apr 21, 20262,780.002,780.002,780.002,780.002,780.00-1
Apr 20, 20262,677.502,780.002,637.502,780.002,780.004.02%20,421
Apr 17, 20262,800.002,800.002,672.502,672.502,672.500.47%1,670
Apr 16, 20262,645.002,770.002,642.502,660.002,660.00-1.21%4,329
Apr 15, 20262,735.002,747.502,657.502,692.502,692.501.32%678
Apr 14, 20262,707.502,707.502,650.002,657.502,657.50-3.36%21,810
Apr 13, 20262,605.002,760.002,597.502,750.002,750.003.00%7,410
Apr 10, 20262,685.002,740.002,627.502,670.002,670.000.75%15,871
Apr 9, 20262,692.502,732.502,600.002,650.002,650.003.31%2,270
Apr 8, 20262,615.002,745.002,565.002,565.002,565.003.55%596
Apr 7, 20262,493.002,500.002,468.002,477.002,477.00-1.71%511
Apr 6, 20262,502.502,520.002,475.002,520.002,520.000.30%92
Apr 1, 20262,517.502,527.502,489.002,512.502,512.500.10%1,238
Mar 31, 20262,322.002,520.002,322.002,510.002,510.009.13%894
Mar 30, 20262,400.002,400.002,255.002,300.002,300.00-11.37%3,865
Mar 27, 20262,615.002,670.002,595.002,595.002,595.001.76%27
Mar 26, 20262,500.002,550.002,500.002,550.002,550.001.59%318
Mar 25, 20262,473.002,542.502,467.002,510.002,510.001.95%3,490
Mar 23, 20262,360.002,480.002,360.002,462.002,462.004.45%323
Mar 20, 20262,323.002,402.002,253.002,357.002,357.00-1.42%33,636
Mar 19, 20262,455.002,455.002,367.002,391.002,391.00-4.74%49,308
Mar 18, 20262,597.502,597.502,487.002,510.002,510.00-1.95%22,185
Mar 17, 20262,840.002,840.002,560.002,560.002,560.00-8.73%19,342
Mar 16, 20262,660.002,807.502,660.002,805.002,805.007.99%59,162
Mar 13, 20262,732.502,887.502,560.002,597.502,597.50-3.89%27,924
Mar 12, 20262,670.002,750.002,572.502,702.502,702.50-6.24%15,370
Mar 11, 20263,000.003,010.002,825.002,882.502,882.50-3.60%1,254
Mar 10, 20262,805.002,990.002,800.002,990.002,990.0010.54%21,961
Mar 9, 20262,592.502,705.002,572.502,705.002,705.003.94%28,990
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