Skip to main content
Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria (BCBA:MIRG)
Argentina flag Argentina · Delayed Price · Currency is ARS
27,050
+250 (0.93%)
Dec 5, 2025, 5:00 PM BRT

BCBA:MIRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,700.002,700.002,560.002,680.002,680.000.37%9,751
Dec 3, 20252,650.002,690.002,595.002,670.002,670.000.19%6,611
Dec 2, 20252,650.002,710.002,600.002,665.002,665.00-7,449
Dec 1, 20252,690.002,705.002,560.002,665.002,665.001.72%4,554
Nov 28, 20252,585.002,665.002,580.002,620.002,620.00-0.19%8,649
Nov 27, 20252,600.002,635.002,530.002,625.002,625.002.54%6,536
Nov 26, 20252,500.002,580.002,447.502,560.002,560.003.54%10,507
Nov 25, 20252,400.002,492.502,370.002,472.502,472.503.24%5,439
Nov 21, 20252,350.002,400.002,330.002,395.002,395.000.31%2,484
Nov 20, 20252,370.002,430.002,315.002,387.502,387.500.74%10,657
Nov 19, 20252,340.002,380.002,300.002,370.002,370.001.17%8,733
Nov 18, 20252,377.502,377.502,312.502,342.502,342.50-0.64%3,843
Nov 17, 20252,345.002,365.002,275.002,357.502,357.501.18%4,681
Nov 14, 20252,335.002,340.002,205.002,330.002,329.443.10%10,423
Nov 13, 20252,270.002,335.002,215.002,260.002,259.46-1.95%8,159
Nov 12, 20252,310.002,360.002,250.002,305.002,304.45-7,332
Nov 11, 20252,200.002,340.002,175.002,305.002,304.455.98%13,389
Nov 10, 20252,195.002,227.502,125.002,175.002,174.481.05%5,807
Nov 7, 20252,125.002,187.502,100.002,152.502,151.99-0.81%8,741
Nov 6, 20252,220.002,220.002,152.502,170.002,169.48-0.46%5,645
Nov 5, 20252,215.002,235.002,150.002,180.002,179.48-1.02%11,678
Nov 4, 20252,257.502,257.502,140.002,202.502,201.97-2.97%21,793
Nov 3, 20252,300.002,395.002,215.002,270.002,269.46-1.63%16,718
Oct 31, 20252,112.502,400.002,020.002,307.502,306.959.10%44,137
Oct 30, 20252,115.002,180.001,985.002,115.002,114.503.68%18,888
Oct 29, 20251,980.002,075.001,880.002,040.002,039.516.39%26,774
Oct 28, 20251,750.001,947.501,730.001,917.501,917.046.38%9,292
Oct 27, 20251,650.001,940.001,650.001,802.501,802.0715.54%14,556
Oct 24, 20251,607.501,630.001,520.001,560.001,559.63-0.64%6,656
Oct 23, 20251,510.001,615.001,510.001,570.001,569.631.13%7,977
Oct 22, 20251,592.501,595.001,520.001,552.501,552.13-1.11%9,935
Oct 21, 20251,510.001,592.501,510.001,570.001,569.630.16%5,071
Oct 20, 20251,547.501,610.001,525.001,567.501,567.13-3,165
Oct 17, 20251,540.001,592.501,527.501,567.501,567.130.97%1,552
Oct 16, 20251,575.001,582.501,542.501,552.501,552.13-1.58%1,637
Oct 15, 20251,582.501,640.001,535.001,577.501,577.12-16,144
Oct 14, 20251,680.001,682.501,550.001,577.501,577.12-4.54%5,752
Oct 13, 20251,685.001,735.001,612.501,652.501,652.11-1.49%9,402
Oct 9, 20251,560.001,685.001,502.501,677.501,677.108.40%7,696
Oct 8, 20251,517.501,560.001,492.501,547.501,547.130.32%5,667
Oct 7, 20251,552.501,570.001,510.001,542.501,542.13-0.32%7,881
Oct 6, 20251,547.501,585.001,510.001,547.501,547.13-1.12%2,733
Oct 3, 20251,525.001,577.501,470.001,565.001,564.632.62%11,632
Oct 2, 20251,497.501,562.501,495.001,525.001,524.64-4,424
Oct 1, 20251,530.001,540.001,460.001,525.001,524.641.33%3,912
Sep 30, 20251,560.001,560.001,492.501,505.001,504.64-3.37%4,982
Sep 29, 20251,632.501,632.501,550.001,557.501,557.13-3.56%3,131
Sep 26, 20251,700.001,700.001,522.501,615.001,614.61-0.92%3,835
Sep 25, 20251,725.001,740.001,612.501,630.001,629.61-6.32%3,781
Sep 24, 20251,750.001,780.001,682.501,740.001,739.592.65%8,096
Sep 23, 20251,697.501,750.001,645.001,695.001,694.600.44%5,408
Sep 22, 20251,600.001,720.001,600.001,687.501,687.105.47%3,748
Sep 19, 20251,570.001,650.001,495.001,600.001,599.620.63%4,396
Sep 18, 20251,672.501,695.001,572.501,590.001,589.62-6.74%8,841
Sep 17, 20251,742.501,770.001,670.001,705.001,704.59-1.45%3,614
Sep 16, 20251,745.001,790.001,700.001,730.001,729.591.91%5,850
Sep 15, 20251,650.001,707.501,630.001,697.501,697.100.30%5,778
Sep 12, 20251,827.501,827.501,655.001,692.501,692.10-4.51%6,835
Sep 11, 20251,800.001,860.001,705.001,772.501,770.97-1.66%4,731
Sep 10, 20251,760.001,840.001,700.001,802.501,800.945.87%5,288
Sep 9, 20251,677.501,790.001,590.001,702.501,701.033.34%12,836
Sep 8, 20251,650.001,717.501,510.001,647.501,646.07-7.05%11,560
Sep 5, 20251,817.501,817.501,742.501,772.501,770.97-0.56%2,554
Sep 4, 20251,780.001,830.001,735.001,782.501,780.960.14%16,663
Sep 3, 20251,857.501,860.001,760.001,780.001,778.46-2.06%9,990
Sep 2, 20251,830.001,837.501,757.501,817.501,815.93-0.41%8,735
Sep 1, 20251,822.501,897.501,780.001,825.001,823.42-2.01%6,337
Aug 29, 20251,950.001,950.001,845.001,862.501,860.89-2.61%3,257
Aug 28, 20251,927.501,950.001,855.001,912.501,910.851.32%6,613
Aug 27, 20251,945.001,972.501,850.001,887.501,885.87-3.33%6,886
Aug 26, 20251,985.002,005.001,912.501,952.501,950.81-0.64%12,287
Aug 25, 20252,062.502,072.501,917.501,965.001,963.30-4.61%8,707
Aug 22, 20252,072.502,120.002,022.502,060.002,058.22-0.12%5,799
Aug 21, 20252,025.002,092.502,002.502,062.502,060.720.73%2,704
Aug 20, 20252,080.002,092.502,015.002,047.502,045.73-1.44%2,808
Aug 19, 20252,105.002,132.502,060.002,077.502,075.70-1.07%3,340
Aug 18, 20252,180.002,185.002,085.002,100.002,098.18-2.89%5,725
Aug 14, 20252,245.002,245.002,132.502,162.502,160.63-3.57%2,983
Aug 13, 20252,360.002,360.002,215.002,242.502,240.56-2.61%5,670
Aug 12, 20252,347.502,420.002,280.002,302.502,300.51-3.05%13,080
Aug 11, 20252,400.002,465.002,345.002,375.002,372.95-1.45%2,410
Aug 8, 20252,432.502,465.002,370.002,410.002,407.91-1.43%3,590
Aug 7, 20252,500.002,530.002,432.502,445.002,442.88-1.41%4,458
Aug 6, 20252,430.002,490.002,417.502,480.002,477.852.16%5,235
Aug 5, 20252,392.502,432.502,392.502,427.502,425.40-2,049
Aug 4, 20252,387.502,442.502,282.502,427.502,425.403.96%12,336
Aug 1, 20252,345.002,385.002,262.502,335.002,332.98-0.43%1,885
Jul 31, 20252,380.002,380.002,295.002,345.002,342.970.32%3,352
Jul 30, 20252,300.002,375.002,262.502,337.502,335.480.32%3,599
Jul 29, 20252,315.002,350.002,257.502,330.002,327.981.08%5,769
Jul 28, 20252,270.002,317.502,255.002,305.002,303.011.10%2,812
Jul 25, 20252,250.002,317.502,165.002,280.002,278.031.79%18,838
Jul 24, 20252,267.502,375.002,200.002,240.002,238.06-0.33%3,998
Jul 23, 20252,177.502,270.002,140.002,247.502,245.564.41%5,441
Jul 22, 20252,165.002,165.002,112.502,152.502,150.640.94%3,634
Jul 21, 20252,197.502,197.502,102.502,132.502,130.66-2.07%3,675
Jul 18, 20252,272.502,272.502,165.002,177.502,175.62-1.69%4,239
Jul 17, 20252,175.002,240.002,147.502,215.002,213.081.84%2,393
Jul 16, 20252,140.002,192.502,110.002,175.002,173.121.87%8,275
Jul 15, 20252,120.002,187.502,082.502,135.002,133.150.95%4,281