Public Storage (BMV:PSA)
Mexico · Delayed Price · Currency is MXN 4,796.28
-112.32 (-2.29%)
At close: Dec 18, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4,671.26 | 4,671.26 | 4,671.26 | 4,671.26 | 4,671.26 | -2.61% | 155 |
| Dec 18, 2025 | 4,796.28 | 4,796.28 | 4,796.28 | 4,796.28 | 4,796.28 | -2.29% | 77 |
| Dec 11, 2025 | 4,908.60 | 4,908.60 | 4,908.60 | 4,908.60 | 4,854.45 | 0.54% | 154 |
| Dec 10, 2025 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,828.14 | -3.75% | 101 |
| Nov 12, 2025 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | 5,016.04 | -0.56% | 181 |
| Nov 4, 2025 | 5,100.48 | 5,100.48 | 5,100.48 | 5,100.48 | 5,044.21 | -3.24% | 158 |
| Oct 30, 2025 | 5,271.00 | 5,271.00 | 5,271.00 | 5,271.00 | 5,212.85 | -5.11% | 350 |
| Oct 27, 2025 | 5,555.10 | 5,555.10 | 5,555.10 | 5,555.10 | 5,493.81 | -1.14% | 183 |
| Oct 24, 2025 | 5,618.93 | 5,618.93 | 5,618.93 | 5,618.93 | 5,556.94 | -0.83% | 138 |
| Oct 16, 2025 | 5,666.00 | 5,666.00 | 5,666.00 | 5,666.00 | 5,603.49 | 4.84% | 530 |
| Oct 9, 2025 | 5,404.30 | 5,404.30 | 5,404.30 | 5,404.30 | 5,344.68 | -1.41% | 265 |
| Aug 22, 2025 | 5,481.70 | 5,481.70 | 5,481.70 | 5,481.70 | 5,366.36 | 3.69% | 141 |
| Aug 7, 2025 | 5,286.73 | 5,286.73 | 5,286.73 | 5,286.73 | 5,175.49 | 0.41% | 134 |
| Aug 5, 2025 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 5,154.21 | 1.44% | 174 |
| Jul 31, 2025 | 5,191.00 | 5,191.00 | 5,190.40 | 5,190.40 | 5,081.18 | -2.84% | 411 |
| Jul 17, 2025 | 5,342.00 | 5,342.00 | 5,342.00 | 5,342.00 | 5,229.59 | -0.68% | 90 |