FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	43.08	43.72	43.05	43.55	43.55	0.65%	67,338
Oct 30, 2026	43.14	44.08	41.19	43.27	43.27	0.44%	127,413
Oct 29, 2026	45.38	45.55	42.30	43.08	43.08	-5.55%	87,979
Oct 28, 2026	43.86	46.50	43.70	45.61	45.61	3.24%	802,896
Oct 27, 2026	46.68	46.71	42.99	44.18	44.18	-5.36%	10,656,274
Oct 26, 2026	44.81	46.95	44.11	46.68	46.68	4.08%	629,123
Oct 23, 2026	45.07	45.58	43.73	44.85	44.85	-0.66%	732,091
Oct 22, 2026	46.05	46.05	44.56	45.15	45.15	-1.91%	401,885
Oct 21, 2026	45.90	46.23	45.25	46.03	46.03	0.22%	528,561
Oct 20, 2026	45.50	46.46	45.30	45.93	45.93	0.86%	467,007
Oct 19, 2026	45.38	45.75	45.17	45.54	45.54	0.40%	322,851
Oct 16, 2026	45.00	45.61	45.00	45.36	45.36	0.33%	431,635
Oct 15, 2026	45.55	45.75	44.96	45.21	45.21	-0.30%	512,508
Oct 14, 2026	44.70	45.95	44.35	45.55	45.35	1.49%	382,181
Oct 13, 2026	44.75	44.94	44.20	44.88	44.68	0.31%	1,439,825
Oct 12, 2026	44.34	45.19	44.34	44.74	44.54	0.38%	1,594,533
Oct 9, 2026	44.62	45.00	44.26	44.57	44.37	0.16%	752,633
Oct 8, 2026	45.10	45.10	44.34	44.50	44.30	-1.07%	1,477,654
Oct 7, 2026	44.89	45.15	44.76	44.98	44.78	-0.31%	109,464
Oct 6, 2026	44.95	45.60	44.79	45.12	44.92	0.47%	2,612,693
Oct 5, 2026	46.00	46.00	44.64	44.91	44.71	-0.07%	245,640
Oct 2, 2026	44.20	45.80	44.00	44.94	44.74	1.49%	683,793
Oct 1, 2026	44.31	44.50	43.62	44.28	44.08	0.14%	964,608
Sep 30, 2026	44.13	44.40	43.44	44.22	44.02	0.20%	489,093
Sep 29, 2026	43.98	44.24	43.85	44.13	43.93	-0.16%	436,687
Sep 28, 2026	44.63	44.72	43.83	44.20	44.00	-0.92%	343,907
Sep 25, 2026	44.37	44.91	43.81	44.61	44.41	1.04%	74,193
Sep 24, 2026	44.03	44.49	43.42	44.15	43.95	0.14%	101,475
Sep 23, 2026	44.00	44.24	43.32	44.09	43.89	0.27%	380,675
Sep 22, 2026	43.87	44.30	43.15	43.97	43.77	0.71%	176,289
Sep 21, 2026	43.37	43.92	43.15	43.66	43.46	0.16%	52,242
Sep 18, 2026	43.33	43.95	43.10	43.59	43.39	0.09%	260,416
Sep 17, 2026	43.50	43.87	43.11	43.55	43.35	0.17%	96,986
Sep 15, 2026	43.70	44.00	43.33	43.68	43.28	-0.41%	120,521
Sep 14, 2026	43.35	44.00	43.30	43.86	43.46	0.67%	18,691
Sep 11, 2026	43.11	43.80	42.91	43.57	43.17	0.86%	1,131,467
Sep 10, 2026	42.99	43.35	42.69	43.20	42.81	0.58%	1,114,122
Sep 9, 2026	42.96	43.12	42.35	42.95	42.56	0.07%	334,251
Sep 8, 2026	43.20	43.80	42.64	42.92	42.53	-1.42%	1,156,925
Sep 7, 2026	43.52	43.97	43.02	43.54	43.14	-0.46%	155,483
Sep 4, 2026	43.55	43.85	43.51	43.74	43.34	-0.34%	56,818
Sep 3, 2026	43.54	44.00	43.54	43.89	43.49	-0.07%	349,591
Sep 2, 2026	44.24	44.24	43.55	43.92	43.52	-0.30%	277,523
Sep 1, 2026	43.98	44.33	43.85	44.05	43.65	0.11%	607,970
Aug 31, 2026	43.99	44.06	43.52	44.00	43.60	-0.05%	1,836,345
Aug 28, 2026	44.01	44.09	43.75	44.02	43.62	0.02%	238,801
Aug 27, 2026	43.80	44.19	43.06	44.01	43.61	0.97%	298,389
Aug 26, 2026	42.94	43.96	42.94	43.79	43.19	1.06%	183,759
Aug 25, 2026	43.14	43.91	43.04	43.33	42.73	-0.07%	1,804,951
Aug 24, 2026	43.26	43.50	43.07	43.36	42.76	-0.34%	90,583