Morixe Hermanos S.A.C.I. (BCBA:MORI)
Argentina
· Delayed Price · Currency is ARS 28.80
-0.40 (-1.37%)
At close: Apr 28, 2026
Morixe Hermanos S.A.C.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.70 | 30.40 | 29.00 | 29.20 | 29.20 | -1.68% | 343,374 |
| Apr 24, 2026 | 29.90 | 30.20 | 29.50 | 29.70 | 29.70 | - | 342,225 |
| Apr 23, 2026 | 30.00 | 30.90 | 29.50 | 29.70 | 29.70 | -1.00% | 1,184,080 |
| Apr 22, 2026 | 29.60 | 30.10 | 29.00 | 30.00 | 30.00 | 3.09% | 1,931,126 |
| Apr 21, 2026 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | 0.34% | 1,063,907 |
| Apr 20, 2026 | 29.60 | 30.30 | 28.30 | 29.00 | 29.00 | -0.34% | 2,385,358 |
| Apr 17, 2026 | 29.30 | 29.90 | 28.80 | 29.10 | 29.10 | -0.68% | 1,768,721 |
| Apr 16, 2026 | 29.30 | 30.00 | 29.00 | 29.30 | 29.30 | - | 1,653,794 |
| Apr 15, 2026 | 29.70 | 29.80 | 29.00 | 29.30 | 29.30 | -0.68% | 998,776 |
| Apr 14, 2026 | 30.40 | 30.40 | 29.40 | 29.50 | 29.50 | -1.99% | 841,373 |
| Apr 13, 2026 | 30.00 | 30.40 | 29.40 | 30.10 | 30.10 | 0.67% | 1,723,878 |
| Apr 10, 2026 | 30.00 | 30.80 | 29.60 | 29.90 | 29.90 | - | 751,115 |
| Apr 9, 2026 | 30.50 | 30.50 | 29.70 | 29.90 | 29.90 | -1.64% | 959,536 |
| Apr 8, 2026 | 30.40 | 32.60 | 29.60 | 30.40 | 30.40 | -1.94% | 3,040,347 |
| Apr 7, 2026 | 32.40 | 32.40 | 30.90 | 31.00 | 31.00 | -3.73% | 1,067,515 |
| Apr 6, 2026 | 32.90 | 33.50 | 31.10 | 32.20 | 32.20 | -0.92% | 1,633,792 |
| Apr 1, 2026 | 31.50 | 32.90 | 30.70 | 32.50 | 32.50 | 4.50% | 2,735,970 |
| Mar 31, 2026 | 29.80 | 31.40 | 29.40 | 31.10 | 31.10 | 5.07% | 3,627,828 |
| Mar 30, 2026 | 28.90 | 31.00 | 28.00 | 29.60 | 29.60 | 3.86% | 2,506,141 |
| Mar 27, 2026 | 28.30 | 29.00 | 27.30 | 28.50 | 28.50 | 1.79% | 1,211,946 |
| Mar 26, 2026 | 29.10 | 29.30 | 27.70 | 28.00 | 28.00 | -3.78% | 1,268,912 |
| Mar 25, 2026 | 29.50 | 29.80 | 28.20 | 29.10 | 29.10 | - | 2,790,353 |
| Mar 23, 2026 | 29.00 | 29.60 | 28.40 | 29.10 | 29.10 | 2.11% | 362,822 |
| Mar 20, 2026 | 29.90 | 29.90 | 28.20 | 28.50 | 28.50 | -0.70% | 1,957,701 |
| Mar 19, 2026 | 28.00 | 28.90 | 27.10 | 28.70 | 28.70 | 3.24% | 2,878,780 |
| Mar 18, 2026 | 28.50 | 28.70 | 27.50 | 27.80 | 27.80 | -1.07% | 1,604,987 |
| Mar 17, 2026 | 27.90 | 28.50 | 27.20 | 28.10 | 28.10 | 1.08% | 2,112,614 |
| Mar 16, 2026 | 29.30 | 30.00 | 27.50 | 27.80 | 27.80 | -4.47% | 2,122,149 |
| Mar 13, 2026 | 30.00 | 30.50 | 29.00 | 29.10 | 29.10 | -3.64% | 1,264,644 |
| Mar 12, 2026 | 31.90 | 31.90 | 30.10 | 30.20 | 30.20 | -3.82% | 1,060,161 |
| Mar 11, 2026 | 30.10 | 32.00 | 30.10 | 31.40 | 31.40 | 3.97% | 2,849,501 |
| Mar 10, 2026 | 28.50 | 30.70 | 28.50 | 30.20 | 30.20 | 6.34% | 3,873,811 |
| Mar 9, 2026 | 28.20 | 29.00 | 26.00 | 28.40 | 28.40 | 2.90% | 2,345,925 |
| 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 |