BYMA · MORI · stock
Morixe Hermanos S.A.C.I. (MORI) stock price history
Every BYMA trading session of Morixe Hermanos S.A.C.I. from Feb 7, 2000 to Sep 28, 2026: 6,634 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MORI adjusted close, 2000 to 2026
- ARS 61.17
- All time high, 2024
- ARS 55.00
- 52 week high, ARS 20.30 low
- 6,634
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MORI key facts
- Morixe Hermanos S.A.C.I. (MORI) closed at ARS 20.45 on Sep 28, 2026 on BYMA.
- MORI's all time high close is ARS 61.17, set on Jun 25, 2024; its all time low close is ARS 0.0310 on Mar 31, 2000.
- MORI's 52 week range is ARS 20.30 to ARS 55.00.
- MORI returned -21.9% over the year to Sep 28, 2026 and +812.5% over five years.
- Over ten years MORI returned +3,690%, +43.8% a year compounded.
- MORI's deepest drawdown was -84.3% from Apr 13, 2011 to Jul 10, 2013.
- DataCedar holds 6,634 daily sessions of MORI history from Feb 7, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MORI price chart, 2000 to 2026
MORI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -21.0% |
| 6 months | -28.2% |
| Year to date | -51.7% |
| 1 year | -21.9% |
| 3 years | +223.1% |
| 5 years | +812.5% |
| 10 years | +3,690% |
| Since Feb 7, 2000 | +55,504% |
| Compound annual growth, 26.6 years | +26.8% |
MORI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 61.17 on Jun 25, 2024
- All time low close
- ARS 0.0310 on Mar 31, 2000
- 52 week high
- ARS 55.00 on Nov 18, 2025
- 52 week low
- ARS 20.30 on Sep 28, 2026
- Deepest drawdown
- -84.3% from Apr 13, 2011 to Jul 10, 2013, recovered Apr 21, 2020
- Best single session
- +61.8% on Nov 18, 2002
- Worst single session
- -38.9% on Nov 22, 2011
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2000
- 556×
- Best calendar year
- 2024, +350%
- Worst calendar year
- 2018, -51%
MORI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 7, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 42.00 | ARS 42.90 | ARS 20.30 | ARS 20.45 | -51.7% | 427.9M | 187 |
| 2025 | ARS 53.56 | ARS 55.53 | ARS 24.05 | ARS 42.30 | -20.5% | 683M | 243 |
| 2024 | ARS 11.87 | ARS 62.72 | ARS 11.67 | ARS 53.21 | +350.5% | 1.2B | 246 |
| 2023 | ARS 3.10 | ARS 13.38 | ARS 2.64 | ARS 11.81 | +280.9% | 685.7M | 243 |
| 2022 | ARS 2.26 | ARS 3.37 | ARS 1.55 | ARS 3.10 | +41.0% | 266.2M | 244 |
| 2021 | ARS 2.16 | ARS 2.68 | ARS 1.85 | ARS 2.20 | +1.6% | 320.5M | 244 |
| 2020 | ARS 0.6148 | ARS 2.86 | ARS 0.5453 | ARS 2.16 | +252.7% | 799.4M | 241 |
| 2019 | ARS 0.2510 | ARS 0.7416 | ARS 0.2148 | ARS 0.6135 | +144.4% | 377.4M | 244 |
| 2018 | ARS 0.5074 | ARS 0.8187 | ARS 0.2161 | ARS 0.2510 | -50.5% | 138.7M | 245 |
| 2017 | ARS 0.5060 | ARS 0.6040 | ARS 0.3557 | ARS 0.5074 | +0.3% | 59.1M | 243 |
| 2016 | ARS 0.5100 | ARS 0.7047 | ARS 0.3758 | ARS 0.5060 | -8.0% | 71M | 247 |
| 2015 | ARS 0.3529 | ARS 0.6644 | ARS 0.2027 | ARS 0.5503 | +53.2% | 24.4M | 242 |
| 2014 | ARS 0.2601 | ARS 0.5820 | ARS 0.2068 | ARS 0.3591 | +38.1% | 21.8M | 248 |
| 2013 | ARS 0.2365 | ARS 0.3071 | ARS 0.1858 | ARS 0.2601 | +5.0% | 12.9M | 242 |
| 2012 | ARS 0.4854 | ARS 0.7059 | ARS 0.2229 | ARS 0.2477 | -47.2% | 3.1M | 242 |
| 2011 | ARS 0.5634 | ARS 1.22 | ARS 0.3963 | ARS 0.4693 | -15.8% | 5.4M | 244 |
| 2010 | ARS 0.4953 | ARS 0.6006 | ARS 0.4148 | ARS 0.5573 | +12.8% | 4.9M | 245 |
| 2009 | ARS 0.2477 | ARS 0.4941 | ARS 0.1796 | ARS 0.4941 | +99.5% | 14.3M | 248 |
| 2008 | ARS 0.4396 | ARS 0.4891 | ARS 0.1697 | ARS 0.2477 | -43.7% | 19.2M | 252 |
| 2007 | ARS 0.1560 | ARS 0.5015 | ARS 0.1560 | ARS 0.4396 | +155.4% | 27.2M | 250 |
| 2006 | ARS 0.1003 | ARS 0.1858 | ARS 0.0966 | ARS 0.1721 | +75.9% | 8M | 254 |
| 2005 | ARS 0.1201 | ARS 0.1313 | ARS 0.0743 | ARS 0.0978 | -19.4% | 5.8M | 260 |
| 2004 | ARS 0.0805 | ARS 0.1486 | ARS 0.0805 | ARS 0.1214 | +50.8% | 1.2T | 262 |
| 2003 | ARS 0.0743 | ARS 0.1077 | ARS 0.0557 | ARS 0.0805 | +8.3% | 6.5M | 261 |
| 2002 | ARS 0.0421 | ARS 0.0954 | ARS 0.0421 | ARS 0.0743 | +76.5% | 1.6M | 261 |
| 2001 | ARS 0.0334 | ARS 0.0421 | ARS 0.0297 | ARS 0.0421 | +25.9% | 937.5K | 261 |
| 2000 | ARS 0.0368 | ARS 0.0368 | ARS 0.0310 | ARS 0.0334 | n/a | 1.8M | 235 |
MORI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 20.45 | -6.4% |
| August 2026 | ARS 21.85 | -12.2% |
| July 2026 | ARS 24.90 | -5.0% |
| June 2026 | ARS 26.20 | -14.4% |
| May 2026 | ARS 30.60 | +8.1% |
| April 2026 | ARS 28.30 | -9.0% |
| March 2026 | ARS 31.10 | +6.5% |
| February 2026 | ARS 29.20 | -21.1% |
| January 2026 | ARS 37.00 | -12.5% |
| December 2025 | ARS 42.30 | -17.1% |
| November 2025 | ARS 51.00 | +25.3% |
| October 2025 | ARS 40.70 | +55.9% |
About the MORI data
Daily bars. 6,634 sessions from Feb 7, 2000 to Sep 28, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MORI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
MORI share price history
