FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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