Molinos Agro S.A. (BCBA:MOLA)
Argentina
· Delayed Price · Currency is ARS 26,050
+250 (0.97%)
At close: Dec 5, 2025
Molinos Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26,400.00 | 26,800.00 | 25,500.00 | 25,800.00 | 25,800.00 | -1.90% | 2,923 |
| Dec 3, 2025 | 27,200.00 | 27,200.00 | 26,100.00 | 26,300.00 | 26,300.00 | -1.87% | 3,420 |
| Dec 2, 2025 | 27,050.00 | 27,350.00 | 26,350.00 | 26,800.00 | 26,800.00 | 1.13% | 1,541 |
| Dec 1, 2025 | 26,550.00 | 27,400.00 | 26,050.00 | 26,500.00 | 26,500.00 | -2.03% | 2,429 |
| Nov 28, 2025 | 26,750.00 | 27,700.00 | 26,000.00 | 27,050.00 | 27,050.00 | 0.74% | 1,954 |
| Nov 27, 2025 | 27,600.00 | 27,600.00 | 26,700.00 | 26,850.00 | 26,850.00 | -1.10% | 4,556 |
| Nov 26, 2025 | 25,600.00 | 27,450.00 | 25,500.00 | 27,150.00 | 27,150.00 | 2.26% | 2,010 |
| Nov 25, 2025 | 26,700.00 | 27,500.00 | 24,800.00 | 26,550.00 | 26,550.00 | -0.38% | 2,281 |
| Nov 21, 2025 | 27,000.00 | 27,000.00 | 25,900.00 | 26,650.00 | 26,650.00 | -0.93% | 405 |
| Nov 20, 2025 | 27,850.00 | 28,350.00 | 26,500.00 | 26,900.00 | 26,900.00 | -4.10% | 1,844 |
| Nov 19, 2025 | 27,700.00 | 28,500.00 | 27,650.00 | 28,050.00 | 28,050.00 | -1.23% | 1,275 |
| Nov 18, 2025 | 28,650.00 | 29,100.00 | 27,550.00 | 28,400.00 | 28,400.00 | -1.90% | 2,645 |
| Nov 17, 2025 | 28,000.00 | 29,900.00 | 27,700.00 | 28,950.00 | 28,950.00 | 3.39% | 6,578 |
| Nov 14, 2025 | 26,250.00 | 28,500.00 | 26,250.00 | 28,000.00 | 28,000.00 | 7.49% | 5,298 |
| Nov 13, 2025 | 27,650.00 | 28,200.00 | 24,575.00 | 26,050.00 | 26,050.00 | -5.79% | 3,064 |
| Nov 12, 2025 | 27,700.00 | 28,150.00 | 26,700.00 | 27,650.00 | 27,650.00 | -0.54% | 4,637 |
| Nov 11, 2025 | 26,500.00 | 28,100.00 | 25,200.00 | 27,800.00 | 27,800.00 | 5.70% | 3,144 |
| Nov 10, 2025 | 25,000.00 | 26,700.00 | 24,300.00 | 26,300.00 | 26,300.00 | 6.05% | 5,136 |
| Nov 7, 2025 | 25,850.00 | 26,650.00 | 24,000.00 | 24,800.00 | 24,800.00 | -3.13% | 3,069 |
| Nov 6, 2025 | 25,650.00 | 26,400.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.35% | 3,916 |
| Nov 5, 2025 | 26,500.00 | 26,500.00 | 25,700.00 | 25,950.00 | 25,950.00 | -0.38% | 3,591 |
| Nov 4, 2025 | 27,500.00 | 27,700.00 | 25,600.00 | 26,050.00 | 26,050.00 | -6.63% | 7,231 |
| Nov 3, 2025 | 28,600.00 | 29,950.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.18% | 5,013 |
| Oct 31, 2025 | 25,900.00 | 28,350.00 | 25,900.00 | 27,950.00 | 27,950.00 | 7.92% | 5,308 |
| Oct 30, 2025 | 24,975.00 | 27,000.00 | 24,600.00 | 25,900.00 | 25,900.00 | 3.81% | 6,432 |
| Oct 29, 2025 | 22,100.00 | 26,300.00 | 21,650.00 | 24,950.00 | 24,950.00 | 11.38% | 11,731 |
| Oct 28, 2025 | 20,750.00 | 22,900.00 | 20,225.00 | 22,400.00 | 22,400.00 | 7.95% | 7,694 |
| Oct 27, 2025 | 19,500.00 | 22,600.00 | 18,200.00 | 20,750.00 | 20,750.00 | 8.50% | 8,307 |
| Oct 24, 2025 | 19,200.00 | 19,450.00 | 18,725.00 | 19,125.00 | 19,125.00 | 0.13% | 2,575 |
| Oct 23, 2025 | 18,800.00 | 19,450.00 | 18,625.00 | 19,100.00 | 19,100.00 | 1.87% | 2,761 |
| Oct 22, 2025 | 18,800.00 | 18,950.00 | 18,475.00 | 18,750.00 | 18,750.00 | 0.67% | 1,066 |
| Oct 21, 2025 | 18,300.00 | 19,075.00 | 18,025.00 | 18,625.00 | 18,625.00 | 1.50% | 1,996 |
| Oct 20, 2025 | 18,450.00 | 18,900.00 | 17,200.00 | 18,350.00 | 18,350.00 | 1.52% | 2,231 |
| Oct 17, 2025 | 18,425.00 | 18,650.00 | 17,050.00 | 18,075.00 | 18,075.00 | 2.26% | 3,489 |
| Oct 16, 2025 | 17,775.00 | 18,000.00 | 17,000.00 | 17,675.00 | 17,675.00 | 0.14% | 2,125 |
| Oct 15, 2025 | 17,700.00 | 18,125.00 | 17,200.00 | 17,650.00 | 17,650.00 | 2.92% | 1,983 |
| Oct 14, 2025 | 18,600.00 | 18,950.00 | 17,000.00 | 17,150.00 | 17,150.00 | -7.80% | 3,621 |
| Oct 13, 2025 | 18,200.00 | 19,000.00 | 17,550.00 | 18,600.00 | 18,600.00 | 0.81% | 4,709 |
| Oct 9, 2025 | 17,025.00 | 19,000.00 | 17,025.00 | 18,450.00 | 18,450.00 | 5.58% | 6,224 |
| Oct 8, 2025 | 17,900.00 | 17,900.00 | 17,000.00 | 17,475.00 | 17,475.00 | 0.87% | 4,371 |
| Oct 7, 2025 | 17,550.00 | 18,200.00 | 17,125.00 | 17,325.00 | 17,325.00 | -1.14% | 2,310 |
| Oct 6, 2025 | 18,025.00 | 18,500.00 | 17,500.00 | 17,525.00 | 17,525.00 | -4.88% | 6,824 |
| Oct 3, 2025 | 18,900.00 | 19,525.00 | 17,725.00 | 18,425.00 | 18,425.00 | -3.91% | 6,730 |
| Oct 2, 2025 | 19,075.00 | 19,575.00 | 18,525.00 | 19,175.00 | 19,175.00 | 2.54% | 1,365 |
| Oct 1, 2025 | 18,825.00 | 19,100.00 | 18,525.00 | 18,700.00 | 18,700.00 | 2.05% | 2,841 |
| Sep 30, 2025 | 19,350.00 | 19,400.00 | 17,700.00 | 18,325.00 | 18,325.00 | -2.79% | 2,883 |
| Sep 29, 2025 | 18,525.00 | 19,375.00 | 18,100.00 | 18,850.00 | 18,850.00 | -1.18% | 1,880 |
| Sep 26, 2025 | 19,750.00 | 19,750.00 | 18,525.00 | 19,075.00 | 19,075.00 | -2.05% | 3,529 |
| Sep 25, 2025 | 21,750.00 | 22,000.00 | 18,900.00 | 19,475.00 | 19,475.00 | -10.36% | 6,562 |
| Sep 24, 2025 | 20,975.00 | 23,325.00 | 20,975.00 | 21,725.00 | 21,725.00 | 2.36% | 7,002 |
| Sep 23, 2025 | 20,475.00 | 22,225.00 | 20,400.00 | 21,225.00 | 21,225.00 | 6.52% | 8,822 |
| Sep 22, 2025 | 19,400.00 | 22,075.00 | 18,700.00 | 19,925.00 | 19,925.00 | 10.08% | 9,397 |
| Sep 19, 2025 | 18,200.00 | 18,600.00 | 17,900.00 | 18,100.00 | 18,100.00 | -2.82% | 1,262 |
| Sep 18, 2025 | 19,350.00 | 19,975.00 | 17,625.00 | 18,625.00 | 18,625.00 | -3.37% | 2,735 |
| Sep 17, 2025 | 18,900.00 | 20,000.00 | 18,900.00 | 19,275.00 | 19,275.00 | 1.98% | 1,744 |
| Sep 16, 2025 | 18,950.00 | 19,500.00 | 18,300.00 | 18,900.00 | 18,900.00 | 3.14% | 3,356 |
| Sep 15, 2025 | 18,225.00 | 18,500.00 | 17,625.00 | 18,325.00 | 18,325.00 | 1.24% | 1,236 |
| Sep 12, 2025 | 19,475.00 | 19,750.00 | 17,825.00 | 18,100.00 | 18,100.00 | -3.60% | 1,541 |
| Sep 11, 2025 | 19,300.00 | 19,700.00 | 18,200.00 | 18,775.00 | 18,775.00 | -7.74% | 2,642 |
| Sep 10, 2025 | 19,000.00 | 20,500.00 | 19,000.00 | 20,350.00 | 18,455.21 | 7.11% | 1,923 |
| Sep 9, 2025 | 17,000.00 | 19,800.00 | 17,000.00 | 19,000.00 | 17,230.91 | 12.09% | 5,322 |
| Sep 8, 2025 | 16,900.00 | 17,325.00 | 16,225.00 | 16,950.00 | 15,371.79 | -2.87% | 1,950 |
| Sep 5, 2025 | 18,275.00 | 18,275.00 | 17,100.00 | 17,450.00 | 15,825.23 | -3.59% | 3,856 |
| Sep 4, 2025 | 18,375.00 | 18,475.00 | 17,400.00 | 18,100.00 | 16,414.71 | -0.82% | 2,971 |
| Sep 3, 2025 | 18,750.00 | 18,900.00 | 18,100.00 | 18,250.00 | 16,550.74 | -1.35% | 2,859 |
| Sep 2, 2025 | 18,275.00 | 18,825.00 | 18,000.00 | 18,500.00 | 16,777.47 | - | 1,374 |
| Sep 1, 2025 | 19,500.00 | 19,500.00 | 17,500.00 | 18,500.00 | 16,777.47 | -4.76% | 3,235 |
| Aug 29, 2025 | 19,425.00 | 19,975.00 | 18,800.00 | 19,425.00 | 17,616.34 | -0.13% | 1,456 |
| Aug 28, 2025 | 19,700.00 | 20,075.00 | 19,400.00 | 19,450.00 | 17,639.01 | 0.39% | 387 |
| Aug 27, 2025 | 19,725.00 | 19,975.00 | 19,100.00 | 19,375.00 | 17,570.99 | -3.61% | 885 |
| Aug 26, 2025 | 19,475.00 | 20,375.00 | 18,950.00 | 20,100.00 | 18,228.49 | 1.39% | 967 |
| Aug 25, 2025 | 20,950.00 | 21,825.00 | 19,700.00 | 19,825.00 | 17,979.10 | -3.88% | 1,214 |
| Aug 22, 2025 | 20,225.00 | 21,525.00 | 20,075.00 | 20,625.00 | 18,704.61 | 1.60% | 1,189 |
| Aug 21, 2025 | 20,200.00 | 20,825.00 | 20,100.00 | 20,300.00 | 18,409.87 | -0.85% | 872 |
| Aug 20, 2025 | 21,025.00 | 21,275.00 | 19,500.00 | 20,475.00 | 18,568.57 | -2.96% | 1,404 |
| Aug 19, 2025 | 21,625.00 | 21,900.00 | 21,000.00 | 21,100.00 | 19,135.38 | -2.20% | 690 |
| Aug 18, 2025 | 21,400.00 | 22,350.00 | 20,900.00 | 21,575.00 | 19,566.15 | -1.37% | 818 |
| Aug 14, 2025 | 21,900.00 | 22,975.00 | 20,375.00 | 21,875.00 | 19,838.22 | -1.46% | 1,816 |
| Aug 13, 2025 | 22,125.00 | 23,775.00 | 22,125.00 | 22,200.00 | 20,132.96 | -2.09% | 1,732 |
| Aug 12, 2025 | 23,000.00 | 23,825.00 | 22,150.00 | 22,675.00 | 20,563.73 | -0.44% | 1,170 |
| Aug 11, 2025 | 23,300.00 | 23,900.00 | 21,700.00 | 22,775.00 | 20,654.42 | -2.25% | 1,496 |
| Aug 8, 2025 | 23,500.00 | 24,500.00 | 22,200.00 | 23,300.00 | 21,130.54 | -2.51% | 1,566 |
| Aug 7, 2025 | 24,675.00 | 24,675.00 | 23,800.00 | 23,900.00 | 21,674.67 | -2.65% | 958 |
| Aug 6, 2025 | 24,450.00 | 24,775.00 | 24,300.00 | 24,550.00 | 22,264.15 | 1.24% | 836 |
| Aug 5, 2025 | 24,775.00 | 25,100.00 | 23,550.00 | 24,250.00 | 21,992.08 | -2.02% | 924 |
| Aug 4, 2025 | 25,950.00 | 25,950.00 | 23,900.00 | 24,750.00 | 22,445.53 | -0.40% | 1,386 |
| Aug 1, 2025 | 24,075.00 | 25,375.00 | 24,050.00 | 24,850.00 | 22,536.22 | 1.74% | 1,346 |
| Jul 31, 2025 | 24,075.00 | 25,475.00 | 24,050.00 | 24,425.00 | 22,150.79 | 1.45% | 1,315 |
| Jul 30, 2025 | 24,900.00 | 25,625.00 | 23,300.00 | 24,075.00 | 21,833.38 | -2.83% | 1,762 |
| Jul 29, 2025 | 24,800.00 | 25,475.00 | 23,000.00 | 24,775.00 | 22,468.20 | 2.48% | 2,426 |
| Jul 28, 2025 | 23,550.00 | 29,400.00 | 23,550.00 | 24,175.00 | 21,924.07 | 2.76% | 4,141 |
| Jul 25, 2025 | 22,125.00 | 23,650.00 | 22,125.00 | 23,525.00 | 21,334.59 | 7.42% | 2,154 |
| Jul 24, 2025 | 20,850.00 | 22,025.00 | 20,525.00 | 21,900.00 | 19,860.89 | 3.79% | 1,100 |
| Jul 23, 2025 | 20,175.00 | 21,350.00 | 20,175.00 | 21,100.00 | 19,135.38 | 3.30% | 748 |
| Jul 22, 2025 | 21,350.00 | 21,350.00 | 20,400.00 | 20,425.00 | 18,523.23 | -2.27% | 617 |
| Jul 21, 2025 | 21,400.00 | 21,575.00 | 20,025.00 | 20,900.00 | 18,954.00 | -3.13% | 472 |
| Jul 18, 2025 | 20,975.00 | 22,175.00 | 20,650.00 | 21,575.00 | 19,566.15 | 1.05% | 641 |
| Jul 17, 2025 | 21,575.00 | 21,750.00 | 20,975.00 | 21,350.00 | 19,362.10 | 1.55% | 431 |
| Jul 16, 2025 | 21,850.00 | 22,275.00 | 20,900.00 | 21,025.00 | 19,067.36 | -3.56% | 1,077 |
| Jul 15, 2025 | 20,300.00 | 21,975.00 | 20,300.00 | 21,800.00 | 19,770.20 | 4.43% | 938 |