FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	44.21	44.21	43.72	43.75	-	-0.93%	16,481
Aug 11, 2026	44.41	44.45	43.50	44.16	44.16	-0.20%	614,554
Aug 10, 2026	43.79	44.50	43.17	44.25	44.25	0.52%	683,627
Aug 7, 2026	43.65	44.20	43.11	44.02	44.02	0.80%	336,393
Aug 6, 2026	43.80	43.89	42.60	43.67	43.67	-0.38%	378,260
Aug 5, 2026	44.60	44.72	43.71	44.04	43.84	-1.19%	255,426
Aug 4, 2026	44.79	44.94	44.29	44.57	44.36	-0.54%	100,214
Aug 3, 2026	45.12	45.12	43.50	44.81	44.60	-0.33%	267,919
Jul 31, 2026	45.14	45.14	44.65	44.96	44.75	-0.04%	375,176
Jul 30, 2026	44.84	45.13	44.70	44.98	44.77	-0.11%	210,897
Jul 29, 2026	45.01	45.15	44.73	45.03	44.82	0.56%	615,686
Jul 28, 2026	44.77	45.65	44.67	45.39	44.57	1.02%	799,942
Jul 27, 2026	45.06	45.82	44.20	44.93	44.12	-0.49%	1,968,653
Jul 24, 2026	45.14	45.25	44.85	45.15	44.33	-0.02%	48,301
Jul 23, 2026	45.17	45.30	44.81	45.16	44.34	-0.53%	209,238
Jul 22, 2026	45.17	45.99	44.93	45.40	44.58	0.55%	153,877
Jul 21, 2026	45.18	45.30	44.55	45.15	44.33	-0.07%	115,850
Jul 20, 2026	45.19	45.37	44.94	45.18	44.36	-0.53%	87,523
Jul 17, 2026	45.25	46.00	44.88	45.42	44.60	0.33%	292,497
Jul 16, 2026	45.20	45.39	44.62	45.27	44.45	0.20%	174,088
Jul 15, 2026	45.08	45.79	44.56	45.18	44.36	-0.62%	136,682
Jul 14, 2026	45.80	46.20	44.95	45.46	44.64	-1.26%	873,713
Jul 13, 2026	45.86	46.21	45.45	46.04	45.21	0.85%	82,323
Jul 10, 2026	45.34	45.99	45.08	45.65	44.82	0.82%	35,535
Jul 9, 2026	45.56	46.02	45.02	45.28	44.46	-0.83%	443,249
Jul 8, 2026	45.99	46.00	44.88	45.66	44.83	-0.95%	745,410
Jul 7, 2026	45.84	47.00	45.59	46.10	45.27	0.04%	661,643
Jul 6, 2026	45.17	47.00	44.86	46.08	45.25	2.51%	914,550
Jul 3, 2026	44.90	45.15	44.69	44.95	44.14	0.47%	79,186
Jul 2, 2026	44.50	45.00	44.38	44.74	43.93	0.31%	45,116
Jul 1, 2026	44.41	45.00	44.19	44.60	43.79	0.13%	473,487
Jun 30, 2026	44.27	45.00	43.89	44.54	43.73	0.04%	1,233,277
Jun 29, 2026	44.01	45.00	43.71	44.52	43.71	1.34%	957,043
Jun 26, 2026	43.73	44.11	43.57	43.93	43.14	-0.05%	1,287,051
Jun 25, 2026	43.63	44.48	43.63	43.95	43.16	0.27%	1,076,173
Jun 24, 2026	43.72	44.10	43.43	43.83	43.04	-0.25%	892,580
Jun 23, 2026	43.60	44.10	43.42	43.94	43.15	-	892,753
Jun 22, 2026	44.00	44.19	43.54	43.94	43.15	-0.81%	456,401
Jun 19, 2026	43.78	44.89	43.64	44.30	43.50	1.70%	1,104,636
Jun 18, 2026	43.40	43.96	43.04	43.56	42.77	0.32%	1,323,894
Jun 17, 2026	43.61	43.90	42.75	43.42	42.63	0.47%	719,729
Jun 16, 2026	43.63	43.99	43.50	43.83	42.44	-0.05%	940,017
Jun 15, 2026	43.74	44.26	43.32	43.85	42.46	-0.25%	564,904
Jun 12, 2026	43.28	44.25	42.85	43.96	42.56	1.06%	2,239,856
Jun 11, 2026	43.67	44.00	42.86	43.50	42.12	-0.39%	1,738,548
Jun 10, 2026	42.30	44.20	41.65	43.67	42.28	2.83%	4,767,275
Jun 9, 2026	42.70	42.78	41.41	42.47	41.12	-0.56%	4,745,468
Jun 8, 2026	42.31	43.16	42.17	42.71	41.35	0.42%	1,108,274
Jun 5, 2026	41.05	42.74	40.71	42.53	41.18	3.08%	5,914,747
Jun 4, 2026	42.22	42.45	41.09	41.26	39.95	-2.78%	2,136,189