Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina
· Delayed Price · Currency is ARS 45.90
-0.20 (-0.43%)
At close: Dec 5, 2025
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.10 | 47.30 | 45.20 | 45.90 | 45.90 | -0.43% | 2,399,983 |
| Dec 4, 2025 | 48.30 | 48.30 | 45.00 | 46.10 | 46.10 | -4.36% | 8,929,294 |
| Dec 3, 2025 | 48.30 | 50.00 | 47.90 | 48.20 | 48.20 | -3.60% | 6,145,248 |
| Dec 2, 2025 | 51.40 | 51.60 | 49.00 | 50.00 | 50.00 | -3.10% | 4,550,013 |
| Dec 1, 2025 | 51.20 | 53.00 | 47.60 | 51.60 | 51.60 | 1.18% | 3,535,454 |
| Nov 28, 2025 | 51.00 | 53.20 | 50.40 | 51.00 | 51.00 | 1.19% | 2,946,531 |
| Nov 27, 2025 | 50.40 | 51.00 | 48.00 | 50.40 | 50.40 | 0.80% | 3,148,559 |
| Nov 26, 2025 | 48.80 | 50.60 | 47.50 | 50.00 | 50.00 | 4.38% | 3,922,349 |
| Nov 25, 2025 | 47.70 | 50.00 | 46.60 | 47.90 | 47.90 | 3.23% | 3,072,645 |
| Nov 21, 2025 | 47.00 | 48.00 | 43.70 | 46.40 | 46.40 | -0.85% | 1,638,829 |
| Nov 20, 2025 | 50.60 | 52.00 | 45.30 | 46.80 | 46.80 | -5.84% | 4,793,546 |
| Nov 19, 2025 | 50.40 | 53.00 | 48.60 | 49.70 | 49.70 | -1.39% | 5,570,821 |
| Nov 18, 2025 | 52.80 | 55.00 | 48.20 | 50.40 | 50.40 | -2.70% | 6,849,958 |
| Nov 17, 2025 | 50.40 | 54.80 | 50.00 | 51.80 | 51.80 | 4.23% | 9,671,152 |
| Nov 14, 2025 | 46.20 | 50.60 | 46.10 | 49.70 | 49.70 | 8.99% | 7,410,695 |
| Nov 13, 2025 | 45.90 | 50.80 | 45.00 | 45.60 | 45.60 | 1.79% | 12,164,050 |
| Nov 12, 2025 | 43.80 | 45.40 | 43.30 | 44.80 | 44.80 | 2.28% | 5,418,151 |
| Nov 11, 2025 | 41.50 | 44.00 | 41.50 | 43.80 | 43.80 | 6.57% | 4,936,236 |
| Nov 10, 2025 | 38.30 | 41.90 | 38.10 | 41.10 | 41.10 | 8.73% | 4,376,047 |
| Nov 7, 2025 | 40.40 | 40.40 | 35.80 | 37.80 | 37.80 | -4.06% | 3,861,266 |
| Nov 6, 2025 | 43.00 | 43.70 | 38.80 | 39.40 | 39.40 | -6.19% | 3,384,896 |
| Nov 5, 2025 | 40.90 | 43.90 | 40.90 | 42.00 | 42.00 | 2.69% | 7,574,292 |
| Nov 4, 2025 | 43.00 | 43.40 | 39.10 | 40.90 | 40.90 | -2.15% | 4,663,389 |
| Nov 3, 2025 | 40.70 | 44.90 | 40.50 | 41.80 | 41.80 | 2.70% | 8,106,173 |
| Oct 31, 2025 | 38.40 | 41.90 | 38.20 | 40.70 | 40.70 | 5.99% | 7,729,025 |
| Oct 30, 2025 | 39.00 | 39.90 | 35.50 | 38.40 | 38.40 | -1.03% | 7,627,416 |
| Oct 29, 2025 | 36.00 | 40.00 | 36.00 | 38.80 | 38.80 | 10.86% | 13,266,900 |
| Oct 28, 2025 | 31.60 | 37.70 | 29.80 | 35.00 | 35.00 | 11.82% | 18,104,750 |
| Oct 27, 2025 | 30.00 | 33.00 | 27.60 | 31.30 | 31.30 | 22.75% | 9,657,080 |
| Oct 24, 2025 | 26.00 | 28.00 | 24.70 | 25.50 | 25.50 | -1.92% | 3,142,981 |
| Oct 23, 2025 | 25.60 | 26.50 | 25.20 | 26.00 | 26.00 | 2.36% | 2,835,472 |
| Oct 22, 2025 | 25.70 | 26.50 | 25.00 | 25.40 | 25.40 | - | 1,628,259 |
| Oct 21, 2025 | 25.30 | 26.80 | 25.10 | 25.40 | 25.40 | -0.39% | 2,203,040 |
| Oct 20, 2025 | 25.90 | 26.90 | 25.10 | 25.50 | 25.50 | - | 842,173 |
| Oct 17, 2025 | 25.10 | 26.30 | 24.80 | 25.50 | 25.50 | 1.59% | 1,630,163 |
| Oct 16, 2025 | 26.00 | 26.50 | 25.00 | 25.10 | 25.10 | -3.09% | 1,251,777 |
| Oct 15, 2025 | 26.20 | 27.20 | 25.00 | 25.90 | 25.90 | 1.57% | 2,016,337 |
| Oct 14, 2025 | 28.80 | 28.80 | 25.00 | 25.50 | 25.50 | -9.57% | 1,961,605 |
| Oct 13, 2025 | 26.60 | 29.00 | 25.80 | 28.20 | 28.20 | 6.02% | 2,617,499 |
| Oct 9, 2025 | 24.95 | 26.70 | 24.55 | 26.60 | 26.60 | 6.83% | 2,352,720 |
| Oct 8, 2025 | 25.00 | 25.80 | 24.40 | 24.90 | 24.90 | 0.40% | 880,176 |
| Oct 7, 2025 | 26.50 | 26.50 | 24.50 | 24.80 | 24.80 | -3.50% | 877,048 |
| Oct 6, 2025 | 26.60 | 27.00 | 25.40 | 25.70 | 25.70 | -3.02% | 897,461 |
| Oct 3, 2025 | 26.70 | 27.60 | 25.90 | 26.50 | 26.50 | -0.75% | 363,452 |
| Oct 2, 2025 | 26.00 | 26.90 | 25.00 | 26.70 | 26.70 | 1.91% | 1,178,547 |
| Oct 1, 2025 | 26.20 | 26.70 | 24.90 | 26.20 | 26.20 | 0.38% | 1,421,641 |
| Sep 30, 2025 | 26.00 | 26.40 | 24.05 | 26.10 | 26.10 | 1.16% | 2,179,999 |
| Sep 29, 2025 | 25.70 | 26.20 | 25.10 | 25.80 | 25.80 | -1.53% | 848,138 |
| Sep 26, 2025 | 27.30 | 28.00 | 25.70 | 26.20 | 26.20 | -3.32% | 1,670,915 |
| Sep 25, 2025 | 30.00 | 30.00 | 26.80 | 27.10 | 27.10 | -8.14% | 1,550,914 |
| Sep 24, 2025 | 31.00 | 32.00 | 27.90 | 29.50 | 29.50 | -2.32% | 2,621,052 |
| Sep 23, 2025 | 28.40 | 30.40 | 27.50 | 30.20 | 30.20 | 7.86% | 3,094,719 |
| Sep 22, 2025 | 26.00 | 29.00 | 25.10 | 28.00 | 28.00 | 14.29% | 2,877,317 |
| Sep 19, 2025 | 25.80 | 25.80 | 24.30 | 24.50 | 24.50 | -1.80% | 2,649,231 |
| Sep 18, 2025 | 28.50 | 28.80 | 24.15 | 24.95 | 24.95 | -11.21% | 3,456,293 |
| Sep 17, 2025 | 29.10 | 29.50 | 27.80 | 28.10 | 28.10 | -2.43% | 1,804,563 |
| Sep 16, 2025 | 30.40 | 30.50 | 28.20 | 28.80 | 28.80 | -1.71% | 2,198,484 |
| Sep 15, 2025 | 31.00 | 31.00 | 28.50 | 29.30 | 29.30 | -4.87% | 1,810,621 |
| Sep 12, 2025 | 33.00 | 33.00 | 29.00 | 30.80 | 30.80 | -4.05% | 2,949,974 |
| Sep 11, 2025 | 31.70 | 34.10 | 29.80 | 32.10 | 32.10 | 1.90% | 3,334,399 |
| Sep 10, 2025 | 29.80 | 32.00 | 28.60 | 31.50 | 31.50 | 9.37% | 2,745,481 |
| Sep 9, 2025 | 30.60 | 31.50 | 27.50 | 28.80 | 28.80 | -5.57% | 3,483,726 |
| Sep 8, 2025 | 36.00 | 36.00 | 27.50 | 30.50 | 30.50 | -15.28% | 3,162,330 |
| Sep 5, 2025 | 29.00 | 39.00 | 29.00 | 36.00 | 36.00 | 28.02% | 2,169,024 |
| Sep 4, 2025 | 28.61 | 29.56 | 27.77 | 28.12 | 28.12 | -0.99% | 1,576,391 |
| Sep 3, 2025 | 28.75 | 30.20 | 27.63 | 28.40 | 28.40 | -0.62% | 4,191,598 |
| Sep 2, 2025 | 26.78 | 29.25 | 25.83 | 28.58 | 28.58 | 11.40% | 5,843,193 |
| Sep 1, 2025 | 25.37 | 28.12 | 24.31 | 25.65 | 25.65 | -0.55% | 4,392,533 |
| Aug 29, 2025 | 26.92 | 27.06 | 25.58 | 25.79 | 25.79 | -4.56% | 1,909,500 |
| Aug 28, 2025 | 27.06 | 28.05 | 26.99 | 27.03 | 27.03 | 0.92% | 876,077 |
| Aug 27, 2025 | 27.91 | 28.12 | 25.65 | 26.78 | 26.78 | -5.00% | 1,795,176 |
| Aug 26, 2025 | 27.77 | 29.11 | 26.78 | 28.19 | 28.19 | 1.91% | 1,857,077 |
| Aug 25, 2025 | 28.97 | 30.09 | 27.49 | 27.66 | 27.66 | -4.50% | 2,123,759 |
| Aug 22, 2025 | 29.49 | 29.49 | 28.23 | 28.97 | 28.97 | 0.49% | 984,256 |
| Aug 21, 2025 | 29.04 | 29.53 | 28.19 | 28.82 | 28.82 | -0.49% | 943,086 |
| Aug 20, 2025 | 28.75 | 30.30 | 28.65 | 28.97 | 28.97 | -1.20% | 912,508 |
| Aug 19, 2025 | 30.30 | 30.30 | 28.40 | 29.32 | 29.32 | -0.60% | 883,165 |
| Aug 18, 2025 | 30.16 | 30.16 | 29.04 | 29.49 | 29.49 | -1.18% | 1,152,818 |
| Aug 14, 2025 | 31.29 | 31.29 | 29.00 | 29.85 | 29.85 | -4.62% | 1,596,114 |
| Aug 13, 2025 | 32.00 | 32.49 | 31.15 | 31.29 | 31.29 | -1.77% | 971,756 |
| Aug 12, 2025 | 32.81 | 33.12 | 30.87 | 31.86 | 31.85 | -1.85% | 1,414,349 |
| Aug 11, 2025 | 32.49 | 33.62 | 32.14 | 32.45 | 32.45 | -0.97% | 959,893 |
| Aug 8, 2025 | 33.97 | 34.46 | 32.10 | 32.77 | 32.77 | -2.72% | 1,626,451 |
| Aug 7, 2025 | 35.24 | 35.80 | 33.41 | 33.69 | 33.69 | -4.21% | 1,411,518 |
| Aug 6, 2025 | 34.53 | 36.37 | 33.55 | 35.17 | 35.17 | 0.60% | 5,343,509 |
| Aug 5, 2025 | 31.71 | 35.52 | 31.33 | 34.96 | 34.96 | 12.22% | 5,378,868 |
| Aug 4, 2025 | 31.12 | 31.57 | 30.23 | 31.15 | 31.15 | 1.14% | 1,636,533 |
| Aug 1, 2025 | 31.01 | 31.57 | 29.74 | 30.80 | 30.80 | -2.35% | 2,023,717 |
| Jul 31, 2025 | 31.71 | 32.88 | 30.73 | 31.54 | 31.54 | -2.29% | 3,156,621 |
| Jul 30, 2025 | 32.70 | 34.32 | 31.64 | 32.28 | 32.28 | -1.82% | 1,752,516 |
| Jul 29, 2025 | 32.77 | 34.32 | 32.42 | 32.88 | 32.88 | 0.87% | 4,928,357 |
| Jul 28, 2025 | 30.80 | 32.70 | 29.56 | 32.60 | 32.59 | 9.60% | 4,758,632 |
| Jul 25, 2025 | 28.90 | 29.88 | 28.90 | 29.74 | 29.74 | 3.56% | 1,416,825 |
| Jul 24, 2025 | 28.51 | 28.82 | 27.87 | 28.72 | 28.72 | 1.12% | 1,638,228 |
| Jul 23, 2025 | 27.91 | 28.58 | 27.63 | 28.40 | 28.40 | 3.34% | 2,287,660 |
| Jul 22, 2025 | 28.33 | 28.33 | 27.06 | 27.49 | 27.49 | -2.87% | 1,751,246 |
| Jul 21, 2025 | 28.97 | 29.60 | 28.19 | 28.30 | 28.30 | -2.31% | 1,934,147 |
| Jul 18, 2025 | 28.90 | 30.30 | 28.75 | 28.97 | 28.97 | -0.36% | 1,656,298 |
| Jul 17, 2025 | 29.35 | 31.01 | 28.90 | 29.07 | 29.07 | -1.67% | 939,702 |
| Jul 16, 2025 | 29.88 | 29.88 | 29.21 | 29.56 | 29.56 | -0.71% | 877,311 |