FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	37.05	37.44	36.70	36.81	-	-0.16%	678,280
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