STAG Industrial, Inc. (BMV:STAG)
Mexico · Delayed Price · Currency is MXN 693.20
0.00 (0.00%)
At close: Oct 29, 2025
STAG Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 695.50 | 695.50 | 695.50 | 695.50 | 693.20 | 5.70% | 5 |
| Oct 22, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 655.82 | -0.08% | 8 |
| Sep 29, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | 654.05 | - | 26 |
| Sep 17, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | 654.05 | -5.93% | 7 |
| Apr 7, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 683.61 | -3.45% | 12 |
| Mar 11, 2025 | 715.00 | 725.00 | 715.00 | 725.00 | 705.54 | 3.57% | 26 |
| Feb 5, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 678.74 | - | 8 |
| Jan 30, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 676.28 | - | 7 |
| Jan 27, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 676.28 | 1.74% | 65 |
| Dec 26, 2024 | 688.00 | 688.00 | 688.00 | 688.00 | 662.25 | -5.10% | 6 |
| Dec 17, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 697.86 | -3.33% | 43 |
| Nov 29, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 721.93 | - | 9 |
| Sep 26, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 714.80 | 19.05% | 55 |
| Jul 16, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 595.90 | 5.00% | 22 |
| Jun 4, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 565.38 | 1.01% | 23 |
| May 13, 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 557.76 | - | 20 |
| May 9, 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 557.76 | -11.34% | 83 |
| Feb 22, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 623.25 | -1.47% | 28 |
| Feb 16, 2024 | 679.99 | 679.99 | 679.99 | 679.99 | 632.54 | 4.45% | 25 |
| Feb 15, 2024 | 651.01 | 651.01 | 651.01 | 651.01 | 605.58 | 6.72% | 20 |
| Feb 9, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 567.43 | - | 9 |
| Nov 29, 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 563.53 | 1.40% | 24 |
| Oct 27, 2023 | 601.59 | 601.59 | 601.59 | 601.59 | 551.79 | -2.34% | 33 |
| Aug 4, 2023 | 616.00 | 616.00 | 616.00 | 616.00 | 561.14 | -5.23% | 65 |
| Jul 26, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 590.24 | 8.33% | 49 |
| Jul 5, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 544.84 | - | 16 |
| Jun 20, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 542.94 | -2.91% | 21 |
| May 23, 2023 | 618.00 | 618.00 | 618.00 | 618.00 | 557.28 | - | 7 |
| May 17, 2023 | 617.99 | 617.99 | 617.99 | 617.99 | 557.27 | -0.10% | 20 |
| May 3, 2023 | 605.00 | 618.59 | 605.00 | 618.59 | 557.81 | 2.25% | 17 |
| Apr 27, 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 545.56 | 0.50% | 16 |
| Apr 11, 2023 | 602.00 | 602.00 | 602.00 | 602.00 | 540.85 | -1.31% | 31 |
| Apr 3, 2023 | 657.30 | 657.30 | 610.00 | 610.00 | 548.04 | -7.18% | 52 |
| Feb 16, 2023 | 657.19 | 657.19 | 657.19 | 657.19 | 586.42 | -2.35% | 6 |
| Feb 15, 2023 | 673.00 | 673.00 | 673.00 | 673.00 | 600.53 | -17.93% | 13 |
| Sep 8, 2022 | 721.15 | 721.15 | 721.15 | 820.00 | 721.15 | - | - |
| Sep 7, 2022 | 721.15 | 721.15 | 721.15 | 820.00 | 721.15 | - | - |
| Apr 20, 2022 | 820.00 | 820.00 | 820.00 | 820.00 | 710.43 | - | 10 |
| Apr 7, 2022 | 820.00 | 820.00 | 820.00 | 820.00 | 710.43 | 3.80% | 20 |
| Mar 24, 2022 | 790.00 | 790.00 | 790.00 | 790.00 | 682.33 | - | 21 |
| Mar 1, 2022 | 790.00 | 790.00 | 790.00 | 790.00 | 682.33 | - | 24 |
| Feb 23, 2022 | 790.00 | 790.00 | 790.00 | 790.00 | 680.17 | 0.64% | 106 |
| Feb 22, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 675.86 | -2.24% | 14 |
| Feb 18, 2022 | 803.00 | 803.00 | 803.00 | 803.00 | 691.36 | -1.95% | 13 |
| Feb 16, 2022 | 818.99 | 818.99 | 818.99 | 818.99 | 705.12 | -3.65% | 17 |
| Feb 11, 2022 | 850.00 | 850.00 | 850.00 | 850.00 | 731.82 | - | 12 |
| Jan 25, 2022 | 850.00 | 850.00 | 850.00 | 850.00 | 729.65 | -12.91% | 48 |
| Dec 21, 2021 | 976.00 | 976.00 | 976.00 | 976.00 | 835.68 | - | 13 |
| Dec 20, 2021 | 976.00 | 976.00 | 976.00 | 976.00 | 835.68 | - | 9 |