FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	43.23	43.68	43.01	43.29	43.29	0.63%	657,897
Apr 29, 2026	43.28	43.77	42.55	43.02	43.02	-0.90%	722,794
Apr 28, 2026	43.90	44.18	43.17	43.41	43.41	-1.07%	906,078
Apr 27, 2026	44.05	45.41	43.69	43.88	43.88	-0.88%	1,153,480
Apr 24, 2026	43.32	44.67	43.32	44.27	44.27	2.17%	1,989,407
Apr 23, 2026	43.96	44.76	43.20	43.33	43.33	-1.50%	863,675
Apr 22, 2026	44.07	44.44	43.80	43.99	43.99	-	1,644,544
Apr 21, 2026	43.40	44.15	42.95	43.99	43.99	1.69%	2,384,981
Apr 20, 2026	43.30	43.75	43.07	43.26	43.26	0.12%	1,636,935
Apr 17, 2026	43.00	44.00	42.75	43.21	43.21	0.49%	4,401,332
Apr 16, 2026	43.30	43.61	42.91	43.00	43.00	-0.83%	2,868,669
Apr 15, 2026	43.30	44.16	43.19	43.36	43.36	0.39%	1,818,309
Apr 14, 2026	42.25	43.69	42.25	43.19	43.19	2.22%	2,736,620
Apr 13, 2026	42.00	42.52	41.59	42.25	42.25	0.67%	2,831,395
Apr 10, 2026	41.40	42.46	41.40	41.97	41.97	1.30%	2,781,249
Apr 9, 2026	41.43	41.99	41.32	41.43	41.43	-0.46%	5,193,160
Apr 8, 2026	41.88	42.97	41.40	41.62	41.62	0.75%	2,349,028
Apr 7, 2026	41.00	41.46	40.77	41.31	41.31	0.27%	1,034,095
Apr 6, 2026	41.60	41.81	40.96	41.20	41.20	-0.77%	643,078
Apr 1, 2026	41.56	41.80	40.79	41.52	41.52	0.19%	1,766,748
Mar 31, 2026	40.51	41.70	40.51	41.44	41.44	1.77%	2,549,912
Mar 30, 2026	40.14	40.82	40.14	40.72	40.72	1.77%	1,227,620
Mar 27, 2026	40.24	40.64	39.91	40.01	40.01	-0.57%	3,035,649
Mar 26, 2026	40.91	41.06	40.15	40.24	40.24	-1.54%	1,783,022
Mar 25, 2026	41.23	42.08	40.74	40.87	40.87	0.10%	5,846,838
Mar 24, 2026	40.20	41.00	39.92	40.83	40.83	1.19%	1,403,420
Mar 23, 2026	40.39	40.75	39.42	40.35	40.35	0.27%	635,017
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