FIBRA Macquarie México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.28	44.20	42.85	44.04	-	1.24%	1,749,870
Jun 11, 2026	43.67	44.00	42.86	43.50	43.50	-0.39%	1,738,548
Jun 10, 2026	42.30	44.20	41.65	43.67	43.67	2.83%	4,767,275
Jun 9, 2026	42.70	42.78	41.41	42.47	42.47	-0.56%	4,745,468
Jun 8, 2026	42.31	43.16	42.17	42.71	42.71	0.42%	1,108,274
Jun 5, 2026	41.05	42.74	40.71	42.53	42.53	3.08%	5,914,747
Jun 4, 2026	42.22	42.45	41.09	41.26	41.26	-2.78%	2,136,189
Jun 3, 2026	42.53	42.79	41.49	42.44	42.44	-0.75%	2,221,917
Jun 2, 2026	42.96	43.84	42.02	42.76	42.76	-0.23%	1,247,693
Jun 1, 2026	43.39	43.43	41.87	42.86	42.86	-1.70%	1,059,291
May 29, 2026	43.99	43.99	43.18	43.60	43.60	-0.43%	918,028
May 28, 2026	43.94	43.94	43.32	43.79	43.79	-0.86%	453,950
May 27, 2026	44.16	44.75	43.32	44.17	44.17	-0.50%	1,545,919
May 26, 2026	44.05	44.93	43.84	44.39	44.39	0.25%	1,453,561
May 25, 2026	43.80	44.45	43.58	44.28	44.28	0.61%	366,071
May 22, 2026	43.87	44.19	43.51	44.01	44.01	0.53%	997,327
May 21, 2026	43.60	44.20	43.24	43.78	43.78	1.25%	2,383,389
May 20, 2026	43.28	43.74	42.88	43.24	43.24	-0.60%	4,318,364
May 19, 2026	43.05	43.68	42.81	43.50	43.50	-0.05%	1,130,523
May 18, 2026	43.67	43.67	43.06	43.52	43.52	0.14%	1,653,740
May 15, 2026	43.86	43.97	42.71	43.46	43.46	-0.50%	1,537,213
May 14, 2026	43.14	43.86	42.90	43.68	43.68	1.37%	814,553
May 13, 2026	42.85	43.76	42.59	43.09	43.09	0.07%	632,223
May 12, 2026	43.33	43.33	42.74	43.06	43.06	-0.19%	886,816
May 11, 2026	43.29	43.68	42.80	43.14	43.14	-0.14%	895,785
May 8, 2026	43.69	44.06	42.77	43.20	43.20	-1.48%	1,245,181
May 7, 2026	43.78	44.11	43.38	43.85	43.85	-0.34%	1,386,897
May 6, 2026	43.45	44.31	43.41	44.00	44.00	1.03%	3,676,180
May 5, 2026	43.65	43.79	43.06	43.55	43.55	0.21%	1,260,376
May 4, 2026	43.30	43.96	43.01	43.46	43.46	0.39%	1,039,007
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