FIBRA Macquarie México (BMV:FIBRAMQ12)
Mexico
· Delayed Price · Currency is MXN 41.15
-0.16 (-0.39%)
At close: Mar 5, 2026
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 41.23 | 41.69 | 40.90 | 41.31 | 41.31 | 0.22% | 3,213,436 |
| Mar 3, 2026 | 42.91 | 42.91 | 39.38 | 41.22 | 41.22 | -4.43% | 1,613,831 |
| Mar 2, 2026 | 42.66 | 43.96 | 42.27 | 43.13 | 43.13 | 0.16% | 1,971,717 |
| Feb 27, 2026 | 41.50 | 43.59 | 40.28 | 43.06 | 43.06 | 3.14% | 2,863,188 |
| Feb 26, 2026 | 41.08 | 41.99 | 39.89 | 41.75 | 41.75 | 0.43% | 1,780,806 |
| Feb 25, 2026 | 40.00 | 41.80 | 40.00 | 41.57 | 41.57 | 8.62% | 2,999,808 |
| Feb 24, 2026 | 39.33 | 39.33 | 38.08 | 38.27 | 38.27 | -2.22% | 918,486 |
| Feb 23, 2026 | 39.25 | 39.54 | 38.41 | 39.14 | 39.14 | -0.18% | 994,944 |
| Feb 20, 2026 | 38.27 | 39.39 | 38.03 | 39.21 | 39.21 | 1.92% | 861,757 |
| Feb 19, 2026 | 38.00 | 38.51 | 37.73 | 38.47 | 38.47 | 1.64% | 894,220 |
| Feb 18, 2026 | 37.38 | 37.95 | 37.22 | 37.85 | 37.85 | 1.75% | 799,420 |
| Feb 17, 2026 | 37.11 | 37.44 | 36.74 | 37.20 | 37.20 | 0.24% | 549,216 |
| Feb 16, 2026 | 36.81 | 37.27 | 36.78 | 37.11 | 37.11 | 0.30% | 263,675 |
| Feb 13, 2026 | 37.28 | 37.28 | 36.24 | 37.00 | 37.00 | -0.27% | 941,361 |
| Feb 12, 2026 | 36.59 | 37.29 | 36.19 | 37.10 | 37.10 | 2.34% | 1,227,446 |
| Feb 11, 2026 | 36.96 | 37.53 | 35.79 | 36.25 | 36.25 | -1.28% | 1,555,780 |
| Feb 10, 2026 | 37.05 | 37.44 | 36.49 | 36.72 | 36.72 | -0.41% | 1,291,798 |
| Feb 9, 2026 | 37.28 | 37.47 | 36.51 | 36.87 | 36.87 | -0.97% | 2,230,685 |
| Feb 6, 2026 | 36.87 | 37.52 | 36.60 | 37.23 | 37.23 | 1.33% | 1,332,061 |
| Feb 5, 2026 | 36.99 | 37.43 | 36.43 | 36.74 | 36.74 | -0.97% | 2,732,079 |
| Feb 4, 2026 | 36.90 | 37.43 | 36.69 | 37.10 | 37.10 | 0.79% | 1,035,472 |
| Feb 3, 2026 | 36.15 | 37.28 | 36.00 | 36.81 | 36.81 | 1.29% | 2,968,353 |
| Jan 30, 2026 | 36.61 | 36.61 | 35.70 | 36.34 | 36.34 | -0.44% | 2,012,267 |
| Jan 29, 2026 | 36.84 | 36.84 | 35.96 | 36.50 | 36.50 | -1.43% | 1,596,643 |
| Jan 28, 2026 | 36.36 | 37.20 | 36.09 | 37.03 | 36.42 | 2.15% | 1,727,577 |
| Jan 27, 2026 | 35.95 | 36.36 | 35.56 | 36.25 | 35.65 | 1.20% | 1,219,281 |
| Jan 26, 2026 | 35.41 | 35.94 | 35.41 | 35.82 | 35.23 | 0.90% | 1,844,015 |
| Jan 23, 2026 | 35.69 | 35.99 | 35.41 | 35.50 | 34.91 | -1.50% | 927,512 |
| Jan 22, 2026 | 35.84 | 36.17 | 35.41 | 36.04 | 35.44 | 0.14% | 1,401,794 |
| Jan 21, 2026 | 34.88 | 36.14 | 34.67 | 35.99 | 35.39 | 3.39% | 1,529,416 |
| Jan 20, 2026 | 35.11 | 35.13 | 34.35 | 34.81 | 34.23 | -0.37% | 978,891 |
| Jan 19, 2026 | 34.60 | 35.19 | 34.60 | 34.94 | 34.36 | 0.46% | 279,616 |
| Jan 16, 2026 | 35.11 | 35.15 | 34.67 | 34.78 | 34.20 | -0.66% | 1,060,375 |
| Jan 15, 2026 | 35.83 | 35.83 | 34.37 | 35.01 | 34.43 | -2.26% | 1,357,758 |
| Jan 14, 2026 | 35.08 | 35.99 | 35.00 | 35.82 | 35.23 | 2.28% | 2,185,885 |
| Jan 13, 2026 | 34.06 | 35.40 | 33.92 | 35.02 | 34.44 | 2.70% | 1,588,695 |
| Jan 12, 2026 | 34.00 | 34.29 | 33.90 | 34.10 | 33.54 | 0.12% | 1,133,452 |
| Jan 9, 2026 | 34.29 | 34.29 | 33.80 | 34.06 | 33.50 | 0.24% | 699,422 |
| Jan 8, 2026 | 34.06 | 34.22 | 33.80 | 33.98 | 33.42 | -0.03% | 1,056,823 |
| Jan 7, 2026 | 33.88 | 34.18 | 33.62 | 33.99 | 33.43 | -0.09% | 1,505,687 |
| Jan 6, 2026 | 33.83 | 34.13 | 33.03 | 34.02 | 33.46 | 1.04% | 2,147,028 |
| Jan 5, 2026 | 34.03 | 34.03 | 32.96 | 33.67 | 33.11 | -0.38% | 834,536 |
| Jan 2, 2026 | 33.93 | 34.44 | 33.63 | 33.80 | 33.24 | -0.38% | 348,172 |
| Dec 31, 2025 | 34.11 | 34.16 | 33.66 | 33.93 | 33.37 | -0.47% | 525,959 |
| Dec 30, 2025 | 34.16 | 34.46 | 33.90 | 34.09 | 33.53 | 0.03% | 313,353 |
| Dec 29, 2025 | 33.95 | 34.16 | 33.54 | 34.08 | 33.52 | 0.86% | 409,830 |
| Dec 26, 2025 | 34.00 | 34.08 | 33.59 | 33.79 | 33.23 | -0.35% | 281,058 |
| Dec 24, 2025 | 33.98 | 34.12 | 33.90 | 33.91 | 33.35 | -0.35% | 200,100 |
| Dec 23, 2025 | 33.50 | 34.15 | 33.50 | 34.03 | 33.47 | 0.38% | 717,257 |
| Dec 22, 2025 | 33.94 | 34.10 | 33.01 | 33.90 | 33.34 | -0.12% | 969,662 |
| Dec 19, 2025 | 32.45 | 34.30 | 32.30 | 33.94 | 33.38 | 4.56% | 1,583,968 |
| Dec 18, 2025 | 32.28 | 32.75 | 32.00 | 32.46 | 31.92 | 0.68% | 721,417 |
| Dec 17, 2025 | 32.31 | 32.38 | 31.79 | 32.24 | 31.71 | -0.09% | 938,813 |
| Dec 16, 2025 | 32.10 | 32.42 | 31.67 | 32.27 | 31.74 | 0.34% | 857,968 |
| Dec 15, 2025 | 31.50 | 32.50 | 31.25 | 32.16 | 31.63 | 2.06% | 1,143,073 |
| Dec 11, 2025 | 31.47 | 31.99 | 31.20 | 31.51 | 30.99 | 0.57% | 1,556,019 |
| Dec 10, 2025 | 31.23 | 31.50 | 31.00 | 31.33 | 30.81 | -0.19% | 2,450,282 |
| Dec 9, 2025 | 31.09 | 31.50 | 30.81 | 31.39 | 30.87 | 1.36% | 772,468 |
| Dec 8, 2025 | 31.10 | 31.34 | 30.87 | 30.97 | 30.46 | -0.80% | 1,094,243 |
| Dec 5, 2025 | 31.38 | 31.50 | 31.08 | 31.22 | 30.70 | -0.51% | 536,235 |
| Dec 4, 2025 | 31.26 | 31.47 | 31.08 | 31.38 | 30.86 | 0.42% | 538,866 |
| Dec 3, 2025 | 31.54 | 31.62 | 31.05 | 31.25 | 30.73 | -0.19% | 1,972,998 |
| Dec 2, 2025 | 32.04 | 32.10 | 31.05 | 31.31 | 30.79 | -1.82% | 638,428 |
| Dec 1, 2025 | 31.59 | 32.32 | 31.51 | 31.89 | 31.36 | 0.44% | 1,511,619 |
| Nov 28, 2025 | 31.22 | 31.84 | 31.09 | 31.75 | 31.22 | 1.73% | 457,198 |
| Nov 27, 2025 | 31.14 | 31.35 | 31.02 | 31.21 | 30.69 | -0.22% | 312,074 |
| Nov 26, 2025 | 31.05 | 31.33 | 31.00 | 31.28 | 30.76 | 0.22% | 655,876 |
| Nov 25, 2025 | 30.99 | 31.28 | 30.84 | 31.21 | 30.69 | 1.17% | 695,162 |
| Nov 24, 2025 | 30.98 | 31.35 | 30.68 | 30.85 | 30.34 | 0.06% | 6,591,303 |
| Nov 21, 2025 | 30.63 | 31.00 | 30.48 | 30.83 | 30.32 | 0.98% | 706,233 |
| Nov 20, 2025 | 30.94 | 31.15 | 30.29 | 30.53 | 30.03 | -0.94% | 874,918 |
| Nov 19, 2025 | 30.90 | 31.29 | 30.58 | 30.82 | 30.31 | -0.55% | 1,217,767 |
| Nov 18, 2025 | 31.13 | 31.49 | 30.81 | 30.99 | 30.48 | -0.39% | 1,197,153 |
| Nov 14, 2025 | 31.00 | 31.29 | 30.74 | 31.11 | 30.60 | 0.84% | 438,911 |
| Nov 13, 2025 | 31.30 | 31.75 | 30.74 | 30.85 | 30.34 | -1.94% | 725,832 |
| Nov 12, 2025 | 32.00 | 32.00 | 31.30 | 31.46 | 30.94 | 0.16% | 1,170,580 |
| Nov 11, 2025 | 30.99 | 31.60 | 30.96 | 31.41 | 30.89 | 1.49% | 642,084 |
| Nov 10, 2025 | 30.85 | 31.29 | 30.71 | 30.95 | 30.44 | 0.45% | 408,097 |
| Nov 7, 2025 | 30.59 | 31.00 | 30.52 | 30.81 | 30.30 | 1.15% | 1,255,058 |
| Nov 6, 2025 | 30.70 | 30.77 | 30.37 | 30.46 | 29.96 | -0.72% | 646,244 |
| Nov 5, 2025 | 30.41 | 30.86 | 30.35 | 30.68 | 30.17 | 0.99% | 561,420 |
| Nov 4, 2025 | 30.20 | 30.45 | 30.06 | 30.38 | 29.88 | 0.80% | 604,746 |
| Nov 3, 2025 | 30.19 | 30.26 | 30.01 | 30.14 | 29.64 | 0.17% | 481,505 |
| Oct 31, 2025 | 29.70 | 30.20 | 29.55 | 30.09 | 29.59 | 1.11% | 919,215 |
| Oct 30, 2025 | 29.90 | 30.04 | 29.61 | 29.76 | 29.27 | -0.77% | 812,897 |
| Oct 29, 2025 | 29.85 | 30.13 | 29.42 | 29.99 | 29.49 | 1.42% | 770,314 |
| Oct 28, 2025 | 29.69 | 29.95 | 29.45 | 29.57 | 29.08 | -0.17% | 3,286,795 |
| Oct 27, 2025 | 29.78 | 30.17 | 29.45 | 29.62 | 29.13 | -0.37% | 741,849 |
| Oct 24, 2025 | 30.43 | 30.43 | 29.61 | 29.73 | 29.24 | -1.91% | 2,037,691 |
| Oct 23, 2025 | 30.00 | 30.43 | 30.00 | 30.31 | 29.81 | 0.83% | 549,968 |
| Oct 22, 2025 | 30.03 | 30.17 | 29.66 | 30.06 | 29.56 | 0.47% | 574,617 |
| Oct 21, 2025 | 30.35 | 30.35 | 29.83 | 29.92 | 29.43 | -1.48% | 490,692 |
| Oct 20, 2025 | 30.10 | 30.56 | 29.93 | 30.37 | 29.87 | 1.37% | 757,181 |
| Oct 17, 2025 | 30.11 | 30.49 | 29.86 | 29.96 | 29.46 | -0.89% | 764,823 |
| Oct 16, 2025 | 30.22 | 30.45 | 30.15 | 30.23 | 29.73 | 0.53% | 504,771 |
| Oct 15, 2025 | 30.11 | 30.30 | 29.92 | 30.07 | 29.57 | 0.53% | 1,978,354 |
| Oct 14, 2025 | 30.55 | 30.55 | 29.82 | 29.91 | 29.42 | -0.86% | 771,353 |
| Oct 13, 2025 | 30.95 | 31.00 | 30.10 | 30.17 | 29.67 | -2.20% | 792,954 |
| Oct 10, 2025 | 31.56 | 31.59 | 30.71 | 30.85 | 30.34 | -2.00% | 833,414 |
| Oct 9, 2025 | 31.29 | 31.64 | 31.07 | 31.48 | 30.96 | 1.03% | 530,914 |