Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina
· Delayed Price · Currency is ARS 27.60
-0.50 (-1.78%)
At close: Mar 6, 2026
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.40 | 28.70 | 27.50 | 27.60 | 27.60 | -1.78% | 1,540,430 |
| Mar 5, 2026 | 28.70 | 28.70 | 27.40 | 28.10 | 28.10 | 1.08% | 1,054,498 |
| Mar 4, 2026 | 27.60 | 28.40 | 27.20 | 27.80 | 27.80 | 2.58% | 1,369,366 |
| Mar 3, 2026 | 28.00 | 28.00 | 26.00 | 27.10 | 27.10 | -2.17% | 2,918,356 |
| Mar 2, 2026 | 29.00 | 29.50 | 27.40 | 27.70 | 27.70 | -5.14% | 2,843,751 |
| Feb 27, 2026 | 29.50 | 30.20 | 29.00 | 29.20 | 29.20 | -1.02% | 1,361,399 |
| Feb 26, 2026 | 29.50 | 30.10 | 29.00 | 29.50 | 29.50 | -1.67% | 1,505,850 |
| Feb 25, 2026 | 29.90 | 30.30 | 29.00 | 30.00 | 30.00 | 0.67% | 1,299,353 |
| Feb 24, 2026 | 29.70 | 30.00 | 28.50 | 29.80 | 29.80 | 1.02% | 1,555,087 |
| Feb 23, 2026 | 31.00 | 31.40 | 28.90 | 29.50 | 29.50 | -3.59% | 2,502,545 |
| Feb 20, 2026 | 31.50 | 32.60 | 30.30 | 30.60 | 30.60 | -1.29% | 3,123,833 |
| Feb 19, 2026 | 31.20 | 31.80 | 30.00 | 31.00 | 31.00 | 1.31% | 1,565,935 |
| Feb 18, 2026 | 32.40 | 32.80 | 30.10 | 30.60 | 30.60 | -4.97% | 3,437,057 |
| Feb 13, 2026 | 32.90 | 33.30 | 32.10 | 32.20 | 32.20 | -1.53% | 1,443,923 |
| Feb 12, 2026 | 34.40 | 34.90 | 32.40 | 32.70 | 32.70 | -4.11% | 3,390,266 |
| Feb 11, 2026 | 34.90 | 34.90 | 33.80 | 34.10 | 34.10 | -0.58% | 1,452,835 |
| Feb 10, 2026 | 34.70 | 35.00 | 32.50 | 34.30 | 34.30 | -0.29% | 2,695,259 |
| Feb 9, 2026 | 34.50 | 34.70 | 33.60 | 34.40 | 34.40 | 0.58% | 3,024,294 |
| Feb 6, 2026 | 33.90 | 36.50 | 33.90 | 34.20 | 34.20 | 0.88% | 3,167,538 |
| Feb 5, 2026 | 35.10 | 35.40 | 33.00 | 33.90 | 33.90 | -3.14% | 3,258,663 |
| Feb 4, 2026 | 35.40 | 36.70 | 34.00 | 35.00 | 35.00 | -0.57% | 2,099,990 |
| Feb 3, 2026 | 36.40 | 36.60 | 34.30 | 35.20 | 35.20 | -2.49% | 2,852,780 |
| Feb 2, 2026 | 37.30 | 37.30 | 36.00 | 36.10 | 36.10 | -2.43% | 1,716,186 |
| Jan 30, 2026 | 37.80 | 38.40 | 36.60 | 37.00 | 37.00 | -2.12% | 3,146,933 |
| Jan 29, 2026 | 39.00 | 39.70 | 36.90 | 37.80 | 37.80 | -1.82% | 4,156,747 |
| Jan 28, 2026 | 38.90 | 39.80 | 38.20 | 38.50 | 38.50 | 1.32% | 4,426,867 |
| Jan 27, 2026 | 38.00 | 38.90 | 37.50 | 38.00 | 38.00 | -0.52% | 9,342,634 |
| Jan 26, 2026 | 38.90 | 39.50 | 37.80 | 38.20 | 38.20 | -1.80% | 7,559,498 |
| Jan 23, 2026 | 39.40 | 39.50 | 38.10 | 38.90 | 38.90 | -1.52% | 1,848,598 |
| Jan 22, 2026 | 40.70 | 41.30 | 39.10 | 39.50 | 39.50 | -2.95% | 3,935,835 |
| Jan 21, 2026 | 40.40 | 42.00 | 39.60 | 40.70 | 40.70 | 0.74% | 3,501,752 |
| Jan 20, 2026 | 39.00 | 41.00 | 37.90 | 40.40 | 40.40 | 3.32% | 12,060,742 |
| Jan 19, 2026 | 36.40 | 39.50 | 35.50 | 39.10 | 39.10 | 9.22% | 12,082,720 |
| Jan 16, 2026 | 34.80 | 36.30 | 33.70 | 35.80 | 35.80 | 2.58% | 4,139,564 |
| Jan 15, 2026 | 36.00 | 36.40 | 33.10 | 34.90 | 34.90 | -2.79% | 5,095,976 |
| Jan 14, 2026 | 37.10 | 37.30 | 35.60 | 35.90 | 35.90 | -2.97% | 4,196,574 |
| Jan 13, 2026 | 39.00 | 39.40 | 36.80 | 37.00 | 37.00 | -4.64% | 3,946,149 |
| Jan 12, 2026 | 39.90 | 40.30 | 38.40 | 38.80 | 38.80 | -2.76% | 1,962,301 |
| Jan 9, 2026 | 40.00 | 40.60 | 39.20 | 39.90 | 39.90 | 0.50% | 2,315,902 |
| Jan 8, 2026 | 39.70 | 40.00 | 38.50 | 39.70 | 39.70 | - | 4,035,095 |
| Jan 7, 2026 | 42.00 | 42.00 | 39.00 | 39.70 | 39.70 | -4.34% | 4,580,581 |
| Jan 6, 2026 | 41.60 | 42.20 | 41.00 | 41.50 | 41.50 | 1.22% | 2,441,587 |
| Jan 5, 2026 | 41.70 | 41.80 | 39.70 | 41.00 | 41.00 | -0.97% | 4,266,345 |
| Jan 2, 2026 | 42.00 | 42.90 | 41.00 | 41.40 | 41.40 | -2.13% | 3,819,647 |
| Dec 30, 2025 | 43.00 | 43.00 | 40.80 | 42.30 | 42.30 | -0.94% | 2,762,627 |
| Dec 29, 2025 | 43.40 | 43.80 | 41.50 | 42.70 | 42.70 | -1.39% | 5,438,559 |
| Dec 26, 2025 | 45.60 | 45.60 | 43.00 | 43.30 | 43.30 | -2.48% | 3,443,387 |
| Dec 24, 2025 | 43.80 | 44.80 | 43.80 | 44.40 | 44.40 | 0.91% | 119,332 |
| Dec 23, 2025 | 44.40 | 45.00 | 43.70 | 44.00 | 44.00 | 0.23% | 932,082 |
| Dec 22, 2025 | 44.20 | 44.90 | 43.00 | 43.90 | 43.90 | 0.46% | 1,683,305 |
| Dec 19, 2025 | 44.80 | 45.40 | 43.40 | 43.70 | 43.70 | -1.80% | 2,002,592 |
| Dec 18, 2025 | 44.00 | 44.90 | 43.60 | 44.50 | 44.50 | 1.60% | 3,027,151 |
| Dec 17, 2025 | 44.90 | 44.90 | 43.00 | 43.80 | 43.80 | -1.57% | 1,660,911 |
| Dec 16, 2025 | 44.60 | 45.00 | 42.00 | 44.50 | 44.50 | 0.91% | 4,234,084 |
| Dec 15, 2025 | 44.70 | 45.90 | 43.00 | 44.10 | 44.10 | -1.34% | 2,183,874 |
| Dec 12, 2025 | 46.40 | 46.40 | 44.20 | 44.70 | 44.70 | -0.45% | 1,731,555 |
| Dec 11, 2025 | 45.80 | 46.70 | 42.90 | 44.90 | 44.90 | -2.18% | 2,176,523 |
| Dec 10, 2025 | 46.60 | 46.80 | 45.20 | 45.90 | 45.90 | -0.43% | 1,806,575 |
| Dec 9, 2025 | 46.40 | 47.30 | 45.10 | 46.10 | 46.10 | 0.44% | 2,229,667 |
| 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 |