FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	43.37	43.92	43.15	43.70	43.70	0.25%	52,017
Sep 18, 2026	43.33	43.95	43.10	43.59	43.59	0.09%	260,416
Sep 17, 2026	43.50	43.87	43.11	43.55	43.55	0.17%	96,986
Sep 15, 2026	43.70	44.00	43.33	43.68	43.48	-0.41%	120,521
Sep 14, 2026	43.35	44.00	43.30	43.86	43.65	0.67%	18,691
Sep 11, 2026	43.11	43.80	42.91	43.57	43.37	0.86%	1,131,467
Sep 10, 2026	42.99	43.35	42.69	43.20	43.00	0.58%	1,114,122
Sep 9, 2026	42.96	43.12	42.35	42.95	42.75	0.07%	334,251
Sep 8, 2026	43.20	43.80	42.64	42.92	42.72	-1.42%	1,156,925
Sep 7, 2026	43.52	43.97	43.02	43.54	43.34	-0.46%	155,483
Sep 4, 2026	43.55	43.85	43.51	43.74	43.54	-0.34%	56,818
Sep 3, 2026	43.54	44.00	43.54	43.89	43.68	-0.07%	349,591
Sep 2, 2026	44.24	44.24	43.55	43.92	43.71	-0.30%	277,523
Sep 1, 2026	43.98	44.33	43.85	44.05	43.84	0.11%	607,970
Aug 31, 2026	43.99	44.06	43.52	44.00	43.79	-0.05%	1,836,345
Aug 28, 2026	44.01	44.09	43.75	44.02	43.81	0.02%	238,801
Aug 27, 2026	43.80	44.19	43.06	44.01	43.80	0.97%	298,389
Aug 26, 2026	42.94	43.96	42.94	43.79	43.38	1.06%	183,759
Aug 25, 2026	43.14	43.91	43.04	43.33	42.93	-0.07%	1,804,951
Aug 24, 2026	43.26	43.50	43.07	43.36	42.96	-0.34%	90,583
Aug 21, 2026	42.95	43.95	42.16	43.51	43.10	1.78%	890,429
Aug 20, 2026	42.80	43.09	42.47	42.75	42.35	-0.81%	494,127
Aug 19, 2026	43.29	43.60	42.66	43.10	42.70	-0.46%	490,861
Aug 18, 2026	43.70	43.71	42.98	43.30	42.90	-0.73%	287,254
Aug 17, 2026	43.34	43.90	43.26	43.62	43.21	0.14%	116,082
Aug 14, 2026	43.43	43.74	42.96	43.56	43.15	-0.21%	188,142
Aug 13, 2026	43.85	44.18	43.22	43.65	43.24	-0.93%	351,846
Aug 12, 2026	44.21	44.52	43.68	44.06	43.65	-0.23%	833,333
Aug 11, 2026	44.41	44.45	43.50	44.16	43.75	-0.20%	614,554
Aug 10, 2026	43.79	44.50	43.17	44.25	43.84	0.52%	683,627
Aug 7, 2026	43.65	44.20	43.11	44.02	43.61	0.80%	336,393
Aug 6, 2026	43.80	43.89	42.60	43.67	43.26	-0.38%	378,260
Aug 5, 2026	44.60	44.72	43.71	44.04	43.43	-1.19%	255,426
Aug 4, 2026	44.79	44.94	44.29	44.57	43.95	-0.54%	100,214
Aug 3, 2026	45.12	45.12	43.50	44.81	44.19	-0.33%	267,919
Jul 31, 2026	45.14	45.14	44.65	44.96	44.33	-0.04%	375,176
Jul 30, 2026	44.84	45.13	44.70	44.98	44.35	-0.11%	210,897
Jul 29, 2026	45.01	45.15	44.73	45.03	44.40	0.56%	615,686
Jul 28, 2026	44.77	45.65	44.67	45.39	44.15	1.02%	799,942
Jul 27, 2026	45.06	45.82	44.20	44.93	43.71	-0.49%	1,968,653
Jul 24, 2026	45.14	45.25	44.85	45.15	43.92	-0.02%	48,301
Jul 23, 2026	45.17	45.30	44.81	45.16	43.93	-0.53%	209,238
Jul 22, 2026	45.17	45.99	44.93	45.40	44.16	0.55%	153,877
Jul 21, 2026	45.18	45.30	44.55	45.15	43.92	-0.07%	115,850
Jul 20, 2026	45.19	45.37	44.94	45.18	43.95	-0.53%	87,523
Jul 17, 2026	45.25	46.00	44.88	45.42	44.18	0.33%	292,497
Jul 16, 2026	45.20	45.39	44.62	45.27	44.04	0.20%	174,088
Jul 15, 2026	45.08	45.79	44.56	45.18	43.95	-0.62%	136,682
Jul 14, 2026	45.80	46.20	44.95	45.46	44.22	-1.26%	873,713
Jul 13, 2026	45.86	46.21	45.45	46.04	44.79	0.85%	82,323