FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.90	44.12	43.88	43.88	-	-	33,593
Apr 27, 2026	44.05	45.41	43.69	43.88	43.88	-0.88%	1,153,480
Apr 24, 2026	43.32	44.67	43.32	44.27	44.27	2.17%	1,989,407
Apr 23, 2026	43.96	44.76	43.20	43.33	43.33	-1.50%	863,675
Apr 22, 2026	44.07	44.44	43.80	43.99	43.99	-	1,644,544
Apr 21, 2026	43.40	44.15	42.95	43.99	43.99	1.69%	2,384,981
Apr 20, 2026	43.30	43.75	43.07	43.26	43.26	0.12%	1,636,935
Apr 17, 2026	43.00	44.00	42.75	43.21	43.21	0.49%	4,401,332
Apr 16, 2026	43.30	43.61	42.91	43.00	43.00	-0.83%	2,868,669
Apr 15, 2026	43.30	44.16	43.19	43.36	43.36	0.39%	1,818,309
Apr 14, 2026	42.25	43.69	42.25	43.19	43.19	2.22%	2,736,620
Apr 13, 2026	42.00	42.52	41.59	42.25	42.25	0.67%	2,831,395
Apr 10, 2026	41.40	42.46	41.40	41.97	41.97	1.30%	2,781,249
Apr 9, 2026	41.43	41.99	41.32	41.43	41.43	-0.46%	5,193,160
Apr 8, 2026	41.88	42.97	41.40	41.62	41.62	0.75%	2,349,028
Apr 7, 2026	41.00	41.46	40.77	41.31	41.31	0.27%	1,034,095
Apr 6, 2026	41.60	41.81	40.96	41.20	41.20	-0.77%	643,078
Apr 1, 2026	41.56	41.80	40.79	41.52	41.52	0.19%	1,766,748
Mar 31, 2026	40.51	41.70	40.51	41.44	41.44	1.77%	2,549,912
Mar 30, 2026	40.14	40.82	40.14	40.72	40.72	1.77%	1,227,620
Mar 27, 2026	40.24	40.64	39.91	40.01	40.01	-0.57%	3,035,649
Mar 26, 2026	40.91	41.06	40.15	40.24	40.24	-1.54%	1,783,022
Mar 25, 2026	41.23	42.08	40.74	40.87	40.87	0.10%	5,846,838
Mar 24, 2026	40.20	41.00	39.92	40.83	40.83	1.19%	1,403,420
Mar 23, 2026	40.39	40.75	39.42	40.35	40.35	0.27%	635,017
Mar 20, 2026	40.55	40.75	39.68	40.24	40.24	-1.28%	1,106,104
Mar 19, 2026	40.51	41.00	39.95	40.76	40.76	0.62%	3,045,922
Mar 18, 2026	39.72	40.73	39.72	40.51	40.51	1.48%	1,171,021
Mar 17, 2026	39.77	40.10	39.08	39.92	39.92	0.68%	1,850,905
Mar 13, 2026	39.23	40.99	39.23	39.65	39.65	0.56%	1,694,444
Mar 12, 2026	39.50	39.56	38.95	39.43	39.43	-0.78%	978,255
Mar 11, 2026	40.05	41.00	39.52	39.74	39.74	-1.29%	1,459,594
Mar 10, 2026	38.94	40.42	38.66	40.26	39.65	2.86%	2,274,649
Mar 9, 2026	40.30	40.31	38.89	39.14	38.54	-2.88%	1,761,226
Mar 6, 2026	41.27	41.47	40.22	40.30	39.69	-2.07%	1,117,430
Mar 5, 2026	41.04	41.25	39.82	41.15	40.52	-0.39%	1,317,614
Mar 4, 2026	41.23	41.69	40.90	41.31	40.68	0.22%	3,213,436
Mar 3, 2026	42.91	42.91	39.38	41.22	40.59	-4.43%	1,613,831
Mar 2, 2026	42.66	43.96	42.27	43.13	42.47	0.16%	1,971,717
Feb 27, 2026	41.50	43.59	40.28	43.06	42.40	3.14%	2,863,188
Feb 26, 2026	41.08	41.99	39.89	41.75	41.11	0.43%	1,780,806
Feb 25, 2026	40.00	41.80	40.00	41.57	40.94	8.62%	2,999,808
Feb 24, 2026	39.33	39.33	38.08	38.27	37.69	-2.22%	918,486
Feb 23, 2026	39.25	39.54	38.41	39.14	38.54	-0.18%	994,944
Feb 20, 2026	38.27	39.39	38.03	39.21	38.61	1.92%	861,757
Feb 19, 2026	38.00	38.51	37.73	38.47	37.88	1.64%	894,220
Feb 18, 2026	37.38	37.95	37.22	37.85	37.27	1.75%	799,420
Feb 17, 2026	37.11	37.44	36.74	37.20	36.63	0.24%	549,216
Feb 16, 2026	36.81	37.27	36.78	37.11	36.55	0.30%	263,675
Feb 13, 2026	37.28	37.28	36.24	37.00	36.44	-0.27%	941,361
Feb 12, 2026	36.59	37.29	36.19	37.10	36.54	2.34%	1,227,446
Feb 11, 2026	36.96	37.53	35.79	36.25	35.70	-1.28%	1,555,780
Feb 10, 2026	37.05	37.44	36.49	36.72	36.16	-0.41%	1,291,798
Feb 9, 2026	37.28	37.47	36.51	36.87	36.31	-0.97%	2,230,685
Feb 6, 2026	36.87	37.52	36.60	37.23	36.66	1.33%	1,332,061
Feb 5, 2026	36.99	37.43	36.43	36.74	36.18	-0.97%	2,732,079
Feb 4, 2026	36.90	37.43	36.69	37.10	36.54	0.79%	1,035,472
Feb 3, 2026	36.15	37.28	36.00	36.81	36.25	1.29%	2,968,353
Jan 30, 2026	36.61	36.61	35.70	36.34	35.79	-0.44%	2,012,267
Jan 29, 2026	36.84	36.84	35.96	36.50	35.94	-1.43%	1,596,643
Jan 28, 2026	36.36	37.20	36.09	37.03	35.86	2.15%	1,727,577
Jan 27, 2026	35.95	36.36	35.56	36.25	35.11	1.20%	1,219,281
Jan 26, 2026	35.41	35.94	35.41	35.82	34.69	0.90%	1,844,015
Jan 23, 2026	35.69	35.99	35.41	35.50	34.38	-1.50%	927,512
Jan 22, 2026	35.84	36.17	35.41	36.04	34.90	0.14%	1,401,794
Jan 21, 2026	34.88	36.14	34.67	35.99	34.86	3.39%	1,529,416
Jan 20, 2026	35.11	35.13	34.35	34.81	33.71	-0.37%	978,891
Jan 19, 2026	34.60	35.19	34.60	34.94	33.84	0.46%	279,616
Jan 16, 2026	35.11	35.15	34.67	34.78	33.68	-0.66%	1,060,375
Jan 15, 2026	35.83	35.83	34.37	35.01	33.91	-2.26%	1,357,758
Jan 14, 2026	35.08	35.99	35.00	35.82	34.69	2.28%	2,185,885
Jan 13, 2026	34.06	35.40	33.92	35.02	33.92	2.70%	1,588,695
Jan 12, 2026	34.00	34.29	33.90	34.10	33.03	0.12%	1,133,452
Jan 9, 2026	34.29	34.29	33.80	34.06	32.99	0.24%	699,422
Jan 8, 2026	34.06	34.22	33.80	33.98	32.91	-0.03%	1,056,823
Jan 7, 2026	33.88	34.18	33.62	33.99	32.92	-0.09%	1,505,687
Jan 6, 2026	33.83	34.13	33.03	34.02	32.95	1.04%	2,147,028
Jan 5, 2026	34.03	34.03	32.96	33.67	32.61	-0.38%	834,536
Jan 2, 2026	33.93	34.44	33.63	33.80	32.74	-0.38%	348,172
Dec 31, 2025	34.11	34.16	33.66	33.93	32.86	-0.47%	525,959
Dec 30, 2025	34.16	34.46	33.90	34.09	33.02	0.03%	313,353
Dec 29, 2025	33.95	34.16	33.54	34.08	33.01	0.86%	409,830
Dec 26, 2025	34.00	34.08	33.59	33.79	32.73	-0.35%	281,058
Dec 24, 2025	33.98	34.12	33.90	33.91	32.84	-0.35%	200,100
Dec 23, 2025	33.50	34.15	33.50	34.03	32.96	0.38%	717,257
Dec 22, 2025	33.94	34.10	33.01	33.90	32.83	-0.12%	969,662
Dec 19, 2025	32.45	34.30	32.30	33.94	32.87	4.56%	1,583,968
Dec 18, 2025	32.28	32.75	32.00	32.46	31.44	0.68%	721,417
Dec 17, 2025	32.31	32.38	31.79	32.24	31.22	-0.09%	938,813
Dec 16, 2025	32.10	32.42	31.67	32.27	31.25	0.34%	857,968
Dec 15, 2025	31.50	32.50	31.25	32.16	31.15	2.06%	1,143,073
Dec 11, 2025	31.47	31.99	31.20	31.51	30.52	0.57%	1,556,019
Dec 10, 2025	31.23	31.50	31.00	31.33	30.34	-0.19%	2,450,282
Dec 9, 2025	31.09	31.50	30.81	31.39	30.40	1.36%	772,468
Dec 8, 2025	31.10	31.34	30.87	30.97	29.99	-0.80%	1,094,243
Dec 5, 2025	31.38	31.50	31.08	31.22	30.24	-0.51%	536,235
Dec 4, 2025	31.26	31.47	31.08	31.38	30.39	0.42%	538,866
Dec 3, 2025	31.54	31.62	31.05	31.25	30.27	-0.19%	1,972,998
Dec 2, 2025	32.04	32.10	31.05	31.31	30.32	-1.82%	638,428
Dec 1, 2025	31.59	32.32	31.51	31.89	30.89	0.44%	1,511,619