Public Storage (BMV:PSA)
Mexico · Delayed Price · Currency is MXN 5,213.23
+197.23 (3.93%)
At close: Feb 26, 2026
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5,213.23 | 5,213.23 | 5,213.23 | 5,213.23 | 5,159.40 | 3.93% | 626 |
| Feb 12, 2026 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | 4,964.21 | 1.75% | 630 |
| Feb 9, 2026 | 4,929.94 | 4,929.94 | 4,929.94 | 4,929.94 | 4,879.04 | 3.16% | 273 |
| Jan 29, 2026 | 4,786.47 | 4,786.47 | 4,778.80 | 4,778.80 | 4,729.46 | -4.80% | 250 |
| Jan 22, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 4,968.17 | 2.76% | 10 |
| Jan 8, 2026 | 4,885.40 | 4,885.40 | 4,885.40 | 4,885.40 | 4,834.96 | 4.58% | 193 |
| Dec 30, 2025 | 4,671.26 | 4,671.26 | 4,671.26 | 4,671.26 | 4,623.03 | -2.61% | 155 |
| Dec 18, 2025 | 4,796.28 | 4,796.28 | 4,796.28 | 4,796.28 | 4,746.76 | -2.29% | 77 |
| Dec 11, 2025 | 4,908.60 | 4,908.60 | 4,908.60 | 4,908.60 | 4,804.32 | 0.54% | 154 |
| Dec 10, 2025 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,778.29 | -3.75% | 101 |
| Nov 12, 2025 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | 4,964.25 | -0.56% | 181 |
| Nov 4, 2025 | 5,100.48 | 5,100.48 | 5,100.48 | 5,100.48 | 4,992.13 | -3.24% | 158 |
| Oct 30, 2025 | 5,271.00 | 5,271.00 | 5,271.00 | 5,271.00 | 5,159.02 | -5.11% | 350 |
| Oct 27, 2025 | 5,555.10 | 5,555.10 | 5,555.10 | 5,555.10 | 5,437.09 | -1.14% | 183 |
| Oct 24, 2025 | 5,618.93 | 5,618.93 | 5,618.93 | 5,618.93 | 5,499.56 | -0.83% | 138 |
| Oct 16, 2025 | 5,666.00 | 5,666.00 | 5,666.00 | 5,666.00 | 5,545.63 | 4.84% | 530 |