FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	45.17	45.29	44.93	45.12	-	-0.07%	12,821
Jul 21, 2026	45.18	45.30	44.55	45.15	45.15	-0.07%	115,850
Jul 20, 2026	45.19	45.37	44.94	45.18	45.18	-0.53%	87,523
Jul 17, 2026	45.25	46.00	44.88	45.42	45.42	0.33%	292,497
Jul 16, 2026	45.20	45.39	44.62	45.27	45.27	0.20%	174,088
Jul 15, 2026	45.08	45.79	44.56	45.18	45.18	-0.62%	136,682
Jul 14, 2026	45.80	46.20	44.95	45.46	45.46	-1.26%	873,713
Jul 13, 2026	45.86	46.21	45.45	46.04	46.04	0.85%	82,323
Jul 10, 2026	45.34	45.99	45.08	45.65	45.65	0.82%	35,535
Jul 9, 2026	45.56	46.02	45.02	45.28	45.28	-0.83%	443,249
Jul 8, 2026	45.99	46.00	44.88	45.66	45.66	-0.95%	745,410
Jul 7, 2026	45.84	47.00	45.59	46.10	46.10	0.04%	661,643
Jul 6, 2026	45.17	47.00	44.86	46.08	46.08	2.51%	914,550
Jul 3, 2026	44.90	45.15	44.69	44.95	44.95	0.47%	79,186
Jul 2, 2026	44.50	45.00	44.38	44.74	44.74	0.31%	45,116
Jul 1, 2026	44.41	45.00	44.19	44.60	44.60	0.13%	473,487
Jun 30, 2026	44.27	45.00	43.89	44.54	44.54	0.04%	1,233,277
Jun 29, 2026	44.01	45.00	43.71	44.52	44.52	1.34%	957,043
Jun 26, 2026	43.73	44.11	43.57	43.93	43.93	-0.05%	1,287,051
Jun 25, 2026	43.63	44.48	43.63	43.95	43.95	0.27%	1,076,173
Jun 24, 2026	43.72	44.10	43.43	43.83	43.83	-0.25%	892,580
Jun 23, 2026	43.60	44.10	43.42	43.94	43.94	-	892,753
Jun 22, 2026	44.00	44.19	43.54	43.94	43.94	-0.81%	456,401
Jun 19, 2026	43.78	44.89	43.64	44.30	44.30	1.70%	1,104,636
Jun 18, 2026	43.40	43.96	43.04	43.56	43.56	0.32%	1,323,894
Jun 17, 2026	43.61	43.90	42.75	43.42	43.42	0.47%	719,729
Jun 16, 2026	43.63	43.99	43.50	43.83	43.22	-0.05%	940,017
Jun 15, 2026	43.74	44.26	43.32	43.85	43.24	-0.25%	564,904
Jun 12, 2026	43.28	44.25	42.85	43.96	43.35	1.06%	2,239,856
Jun 11, 2026	43.67	44.00	42.86	43.50	42.89	-0.39%	1,738,548
Jun 10, 2026	42.30	44.20	41.65	43.67	43.06	2.83%	4,767,275
Jun 9, 2026	42.70	42.78	41.41	42.47	41.88	-0.56%	4,745,468
Jun 8, 2026	42.31	43.16	42.17	42.71	42.11	0.42%	1,108,274
Jun 5, 2026	41.05	42.74	40.71	42.53	41.94	3.08%	5,914,747
Jun 4, 2026	42.22	42.45	41.09	41.26	40.68	-2.78%	2,136,189
Jun 3, 2026	42.53	42.79	41.49	42.44	41.85	-0.75%	2,221,917
Jun 2, 2026	42.96	43.84	42.02	42.76	42.16	-0.23%	1,247,693
Jun 1, 2026	43.39	43.43	41.87	42.86	42.26	-1.70%	1,059,291
May 29, 2026	43.99	43.99	43.18	43.60	42.99	-0.43%	918,028
May 28, 2026	43.94	43.94	43.32	43.79	43.18	-0.86%	453,950
May 27, 2026	44.16	44.75	43.32	44.17	43.55	-0.50%	1,545,919
May 26, 2026	44.05	44.93	43.84	44.39	43.77	0.25%	1,453,561
May 25, 2026	43.80	44.45	43.58	44.28	43.66	0.61%	366,071
May 22, 2026	43.87	44.19	43.51	44.01	43.39	0.53%	997,327
May 21, 2026	43.60	44.20	43.24	43.78	43.17	1.25%	2,383,389
May 20, 2026	43.28	43.74	42.88	43.24	42.64	-0.60%	4,318,364
May 19, 2026	43.05	43.68	42.81	43.50	42.89	-0.05%	1,130,523
May 18, 2026	43.67	43.67	43.06	43.52	42.91	0.14%	1,653,740
May 15, 2026	43.86	43.97	42.71	43.46	42.85	-0.50%	1,537,213
May 14, 2026	43.14	43.86	42.90	43.68	43.07	1.37%	814,553