FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	42.66	43.96	42.27	43.27	-	0.49%	1,805,944
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