Skip to main content
Molinos Rio de la Plata S.A. (BCBA:MOLI)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,715.00
+15.00 (0.41%)
At close: Dec 5, 2025

Molinos Rio de la Plata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,850.003,900.003,680.003,715.003,715.000.41%13,066
Dec 4, 20253,700.003,900.003,660.003,700.003,700.00-0.67%33,806
Dec 3, 20253,720.003,800.003,575.003,725.003,725.00-1.06%24,951
Dec 2, 20253,705.003,850.003,690.003,765.003,765.00-0.26%17,902
Dec 1, 20253,865.003,880.003,700.003,775.003,775.00-2.20%32,157
Nov 28, 20253,800.003,900.003,710.003,860.003,860.002.12%18,238
Nov 27, 20253,770.003,900.003,650.003,780.003,780.000.53%30,595
Nov 26, 20253,590.003,990.003,525.003,760.003,760.005.32%27,891
Nov 25, 20253,710.003,710.003,500.003,570.003,570.00-2.46%29,754
Nov 21, 20253,720.003,800.003,595.003,660.003,660.00-1.48%3,432
Nov 20, 20253,800.004,200.003,610.003,715.003,715.00-2.62%21,776
Nov 19, 20254,000.004,300.003,705.003,815.003,815.00-5.92%31,097
Nov 18, 20253,980.004,165.003,720.004,055.004,055.00-0.73%47,670
Nov 17, 20253,920.004,475.003,920.004,085.004,085.004.48%44,802
Nov 14, 20253,695.003,965.003,695.003,910.003,910.006.11%33,664
Nov 13, 20253,930.004,125.003,660.003,685.003,685.00-6.11%24,639
Nov 12, 20253,850.004,220.003,850.003,925.003,925.001.55%65,404
Nov 11, 20253,600.004,000.003,505.003,865.003,865.007.66%48,053
Nov 10, 20253,370.003,720.003,370.003,590.003,590.003.16%43,552
Nov 7, 20253,555.003,650.003,380.003,480.003,480.00-3.06%24,035
Nov 6, 20253,830.003,850.003,555.003,590.003,590.00-5.40%12,314
Nov 5, 20253,900.003,995.003,730.003,795.003,795.00-2.69%23,986
Nov 4, 20253,990.003,990.003,705.003,900.003,900.00-3.11%31,894
Nov 3, 20253,860.004,150.003,740.004,025.004,025.005.23%55,061
Oct 31, 20253,550.004,000.003,550.003,825.003,825.0010.39%43,758
Oct 30, 20253,530.003,850.003,210.003,465.003,465.00-1.14%66,200
Oct 29, 20253,150.003,700.003,050.003,505.003,505.0016.83%70,326
Oct 28, 20252,780.003,150.002,780.003,000.003,000.008.11%48,099
Oct 27, 20252,900.003,300.002,715.002,775.002,775.009.68%62,031
Oct 24, 20252,650.002,700.002,465.002,530.002,530.00-1.94%31,215
Oct 23, 20252,520.002,690.002,460.002,580.002,580.002.38%19,655
Oct 22, 20252,525.002,580.002,445.002,520.002,520.000.40%12,262
Oct 21, 20252,460.002,530.002,400.002,510.002,510.004.37%24,218
Oct 20, 20252,460.002,460.002,320.002,405.002,405.00-0.21%42,754
Oct 17, 20252,300.002,480.002,210.002,410.002,410.006.17%16,339
Oct 16, 20252,300.002,350.002,205.002,270.002,270.00-1.73%9,772
Oct 15, 20252,250.002,380.002,200.002,310.002,310.002.67%23,432
Oct 14, 20252,380.002,425.002,230.002,250.002,250.00-3.23%20,790
Oct 13, 20252,450.002,485.002,270.002,325.002,325.00-1.69%17,870
Oct 9, 20252,250.002,450.002,220.002,365.002,365.006.77%29,952
Oct 8, 20252,185.002,290.002,170.002,215.002,215.001.61%35,729
Oct 7, 20252,200.002,250.002,100.002,180.002,180.00-0.46%50,360
Oct 6, 20252,200.002,290.002,160.002,190.002,190.00-1.79%21,207
Oct 3, 20252,300.002,385.002,185.002,230.002,230.00-1.76%24,519
Oct 2, 20252,240.002,395.002,190.002,270.002,270.002.48%15,456
Oct 1, 20252,240.002,350.002,165.002,215.002,215.00-0.89%14,293
Sep 30, 20252,320.002,345.002,160.002,235.002,235.00-1.76%13,364
Sep 29, 20252,330.002,350.002,120.002,275.002,275.00-1.30%14,501
Sep 26, 20252,410.002,460.002,235.002,305.002,305.00-4.75%22,318
Sep 25, 20252,745.002,745.002,380.002,420.002,420.00-10.37%39,774
Sep 24, 20252,650.002,900.002,630.002,700.002,700.000.37%33,381
Sep 23, 20252,560.002,800.002,550.002,690.002,690.007.39%40,481
Sep 22, 20252,220.002,780.002,220.002,505.002,505.008.91%41,559
Sep 19, 20252,335.002,335.002,200.002,300.002,300.00-1.50%18,246
Sep 18, 20252,400.002,520.002,230.002,335.002,335.00-3.11%35,670
Sep 17, 20252,370.002,540.002,290.002,410.002,410.005.01%31,822
Sep 16, 20252,255.002,450.002,170.002,295.002,295.002.23%23,080
Sep 15, 20252,280.002,345.002,140.002,245.002,245.00-1.54%10,255
Sep 12, 20252,550.002,550.002,220.002,280.002,280.00-6.75%16,693
Sep 11, 20252,310.002,630.002,305.002,445.002,445.00-12.37%40,946
Sep 10, 20252,420.002,900.002,420.002,790.002,293.5117.97%49,295
Sep 9, 20252,320.002,630.002,275.002,365.001,944.142.83%10,016
Sep 8, 20252,400.002,400.002,050.002,300.001,890.71-4.96%15,751
Sep 5, 20252,370.002,490.002,360.002,420.001,989.362.33%11,075
Sep 4, 20252,305.002,375.002,280.002,365.001,944.142.83%16,500
Sep 3, 20252,520.002,595.002,285.002,300.001,890.71-7.26%35,318
Sep 2, 20252,555.002,580.002,380.002,480.002,038.68-2.17%26,780
Sep 1, 20252,665.002,780.002,480.002,535.002,083.89-7.31%24,430
Aug 29, 20252,775.002,780.002,615.002,735.002,248.30-0.91%3,653
Aug 28, 20252,840.002,840.002,710.002,760.002,268.851.10%3,608
Aug 27, 20252,890.002,960.002,690.002,730.002,244.19-6.67%7,439
Aug 26, 20252,750.003,050.002,580.002,925.002,404.497.93%11,634
Aug 25, 20252,885.002,925.002,700.002,710.002,227.75-5.90%16,204
Aug 22, 20252,960.002,960.002,805.002,880.002,367.50-0.35%6,613
Aug 21, 20252,900.003,000.002,830.002,890.002,375.721.05%5,392
Aug 20, 20252,895.002,980.002,835.002,860.002,351.060.88%8,102
Aug 19, 20252,900.003,000.002,830.002,835.002,330.51-2.91%8,453
Aug 18, 20253,000.003,080.002,875.002,920.002,400.38-0.34%10,305
Aug 14, 20253,065.003,140.002,875.002,930.002,408.60-4.56%10,658
Aug 13, 20253,130.003,220.003,020.003,070.002,523.69-2.07%6,495
Aug 12, 20253,100.003,180.003,085.003,135.002,577.12-12,529
Aug 11, 20253,120.003,195.003,010.003,135.002,577.120.97%6,119
Aug 8, 20253,240.003,250.003,075.003,105.002,552.46-4.46%9,807
Aug 7, 20253,185.003,265.003,010.003,250.002,671.652.36%30,898
Aug 6, 20253,090.003,185.003,090.003,175.002,610.003.25%16,678
Aug 5, 20253,015.003,175.003,000.003,075.002,527.80-1.13%15,989
Aug 4, 20253,000.003,175.003,000.003,110.002,556.572.98%10,016
Aug 1, 20253,065.003,120.002,960.003,020.002,482.58-1.79%11,307
Jul 31, 20253,135.003,210.003,000.003,075.002,527.800.49%18,799
Jul 30, 20253,160.003,210.003,040.003,060.002,515.47-3.32%13,819
Jul 29, 20253,170.003,280.003,000.003,165.002,601.780.32%26,113
Jul 28, 20253,080.003,270.003,080.003,155.002,593.563.61%27,936
Jul 25, 20252,955.003,050.002,905.003,045.002,503.143.40%19,794
Jul 24, 20252,925.002,970.002,825.002,945.002,420.930.68%7,755
Jul 23, 20252,845.003,020.002,755.002,925.002,404.494.65%13,452
Jul 22, 20252,850.002,890.002,785.002,795.002,297.62-2.95%9,158
Jul 21, 20253,000.003,065.002,840.002,880.002,367.50-3.19%15,233
Jul 18, 20252,905.003,085.002,860.002,975.002,445.593.66%13,184
Jul 17, 20252,900.002,900.002,800.002,870.002,359.280.88%5,661
Jul 16, 20252,855.002,925.002,800.002,845.002,338.73-0.87%5,730