Skip to main content
Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria (BCBA:MIRG)
Argentina flag Argentina · Delayed Price · Currency is ARS
19,225
+50 (0.26%)
Apr 28, 2026, 4:57 PM BRT

BCBA:MIRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619,450.0019,450.0018,925.0019,075.00-894.78%498
Apr 27, 20261,930.001,930.001,890.001,917.501,917.501.99%5,512
Apr 24, 20261,845.001,947.501,810.001,880.001,880.002.87%17,340
Apr 23, 20261,810.001,840.001,777.501,827.501,827.50-1.22%2,977
Apr 22, 20261,805.001,877.501,792.501,850.001,850.001.93%4,770
Apr 21, 20261,790.001,840.001,782.501,815.001,815.00-0.95%2,593
Apr 20, 20261,815.001,847.501,767.501,832.501,832.501.10%4,955
Apr 17, 20261,815.001,895.001,800.001,812.501,812.50-0.68%2,972
Apr 16, 20261,850.001,890.001,810.001,825.001,825.00-1.08%2,294
Apr 15, 20261,862.501,862.501,802.501,845.001,845.000.96%1,432
Apr 14, 20261,807.501,847.501,800.001,827.501,827.50-0.14%5,035
Apr 13, 20261,857.501,860.001,800.001,830.001,830.00-1.61%4,718
Apr 10, 20261,842.501,900.001,820.001,860.001,860.00-0.40%3,572
Apr 9, 20261,880.001,880.001,820.001,867.501,867.50-0.53%2,824
Apr 8, 20261,920.001,920.001,867.501,877.501,877.500.54%2,629
Apr 7, 20261,852.501,885.001,832.501,867.501,867.50-4,632
Apr 6, 20261,897.501,897.501,830.001,867.501,867.500.13%3,819
Apr 1, 20261,850.001,875.001,810.001,865.001,865.001.50%10,366
Mar 31, 20261,810.001,847.501,787.501,837.501,837.500.14%9,768
Mar 30, 20261,792.501,890.001,760.001,835.001,835.001.10%4,658
Mar 27, 20261,802.501,832.501,792.501,815.001,815.00-0.68%5,351
Mar 26, 20261,820.001,845.001,785.001,827.501,827.50-0.95%4,388
Mar 25, 20261,867.501,870.001,815.001,845.001,845.00-0.94%4,641
Mar 23, 20261,860.001,887.501,830.001,862.501,862.500.13%311
Mar 20, 20261,865.001,870.001,815.001,860.001,860.000.13%2,967
Mar 19, 20261,857.501,920.001,820.001,857.501,857.50-1.20%3,477
Mar 18, 20261,885.001,885.001,860.001,880.001,880.00-0.79%4,599
Mar 17, 20261,900.001,912.501,877.501,895.001,895.002.71%3,064
Mar 16, 20261,835.001,917.501,800.001,845.001,845.000.14%3,999
Mar 13, 20261,947.501,947.501,812.501,842.501,842.50-4.04%10,668
Mar 12, 20261,930.001,960.001,895.001,920.001,920.00-0.13%2,238
Mar 11, 20261,852.501,995.001,852.501,922.501,922.504.20%4,355
Mar 10, 20261,765.001,930.001,762.501,845.001,845.003.36%11,716
Mar 9, 20261,792.501,867.501,765.001,785.001,785.00-2.19%6,576
Mar 6, 20261,815.001,872.501,780.001,825.001,825.000.55%6,320
Mar 5, 20261,882.501,882.501,797.501,815.001,815.00-2.16%5,537
Mar 4, 20261,895.001,895.001,800.001,855.001,855.001.37%10,224
Mar 3, 20261,900.001,950.001,795.001,830.001,830.00-3.43%11,494
Mar 2, 20261,895.001,972.501,860.001,895.001,895.00-1.94%4,626
Feb 27, 20261,945.001,975.001,920.001,932.501,932.50-0.39%4,469
Feb 26, 20261,950.001,950.001,912.501,940.001,940.00-0.13%2,564
Feb 25, 20261,917.501,990.001,860.001,942.501,942.50-0.64%2,856
Feb 24, 20262,000.002,000.001,892.501,955.001,955.00-1.39%3,095
Feb 23, 20262,007.502,087.501,970.001,982.501,982.50-4.11%4,291
Feb 20, 20262,050.002,097.502,050.002,067.502,067.500.85%2,522
Feb 19, 20262,050.002,070.001,990.002,050.002,050.00-0.36%3,519
Feb 18, 20262,105.002,105.002,002.502,057.502,057.50-1.32%3,599
Feb 13, 20262,150.002,150.002,040.002,085.002,085.00-0.24%1,681
Feb 12, 20262,137.502,137.502,020.002,090.002,090.00-1.88%3,194
Feb 11, 20262,140.002,147.502,090.002,130.002,130.00-0.93%2,541
Feb 10, 20262,087.502,182.502,067.502,150.002,150.002.99%2,791
Feb 9, 20262,110.002,142.502,062.502,087.502,087.50-0.12%1,449
Feb 6, 20262,060.002,097.501,980.002,090.002,090.001.58%3,526
Feb 5, 20262,060.002,117.502,045.002,057.502,057.50-3.29%8,076
Feb 4, 20262,137.502,165.002,082.502,127.502,127.500.59%5,445
Feb 3, 20262,165.002,190.002,100.002,115.002,115.00-2.31%5,922
Feb 2, 20262,222.502,250.002,162.502,165.002,165.00-3.99%5,386
Jan 30, 20262,320.002,320.002,245.002,255.002,255.00-1.20%5,164
Jan 29, 20262,242.502,320.002,232.502,282.502,282.500.66%5,490
Jan 28, 20262,270.002,330.002,235.002,267.502,267.500.44%10,962
Jan 27, 20262,265.002,290.002,245.002,257.502,257.50-8,045
Jan 26, 20262,260.002,275.002,192.502,257.502,257.501.57%9,316
Jan 23, 20262,277.502,292.502,200.002,222.502,222.50-0.45%8,058
Jan 22, 20262,260.002,307.502,200.002,232.502,232.500.11%17,011
Jan 21, 20262,190.002,255.002,165.002,230.002,230.003.00%8,396
Jan 20, 20262,192.502,230.002,150.002,165.002,165.00-3.13%8,924
Jan 19, 20262,300.002,300.002,200.002,235.002,235.00-1.43%1,118
Jan 16, 20262,235.002,292.502,200.002,267.502,267.501.68%6,130
Jan 15, 20262,227.502,280.002,170.002,230.002,230.000.11%4,079
Jan 14, 20262,350.002,457.502,215.002,227.502,227.50-4.60%4,700
Jan 13, 20262,380.002,392.502,312.502,335.002,335.00-1.27%7,295
Jan 12, 20262,427.502,440.002,340.002,365.002,365.00-2.17%5,587
Jan 9, 20262,500.002,500.002,380.002,417.502,417.50-1.43%12,237
Jan 8, 20262,515.002,515.002,417.502,452.502,452.50-0.71%4,345
Jan 7, 20262,600.002,610.002,420.002,470.002,470.00-4.82%5,290
Jan 6, 20262,690.002,695.002,570.002,595.002,595.00-2.99%5,417
Jan 5, 20262,700.002,765.002,600.002,675.002,675.00-0.93%2,669
Jan 2, 20262,790.002,790.002,670.002,700.002,700.00-1.10%1,070
Dec 30, 20252,690.002,750.002,660.002,730.002,730.00-0.18%3,732
Dec 29, 20252,765.002,765.002,690.002,735.002,735.00-0.55%2,770
Dec 26, 20252,820.002,825.002,725.002,750.002,750.00-0.36%2,634
Dec 24, 20252,785.002,790.002,675.002,760.002,760.00-0.18%824
Dec 23, 20252,770.002,790.002,715.002,765.002,765.00-0.18%2,869
Dec 22, 20252,770.002,795.002,705.002,770.002,770.000.36%3,702
Dec 19, 20252,800.002,800.002,705.002,760.002,760.00-5,024
Dec 18, 20252,735.002,780.002,680.002,760.002,760.000.55%6,236
Dec 17, 20252,695.002,760.002,695.002,745.002,745.000.92%5,376
Dec 16, 20252,700.002,755.002,575.002,720.002,720.002.45%8,359
Dec 15, 20252,600.002,665.002,540.002,655.002,655.002.12%4,363
Dec 12, 20252,590.002,630.002,555.002,600.002,600.00-1.14%2,990
Dec 11, 20252,695.002,695.002,605.002,630.002,630.00-1.31%2,417
Dec 10, 20252,590.002,680.002,590.002,665.002,665.000.76%3,262
Dec 9, 20252,635.002,700.002,600.002,645.002,645.00-2.22%3,678
Dec 5, 20252,670.002,725.002,590.002,705.002,705.000.93%3,722
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