FIBRA Storage (BMV:STORAGE18)
Mexico · Delayed Price · Currency is MXN 21.78
+0.08 (0.37%)
Last updated: Aug 1, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | - | 0.37% | 233 |
| Jul 31, 2025 | 21.04 | 21.70 | 21.04 | 21.70 | - | 0.05% | 1,424 |
| Jul 30, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | - | -0.05% | 4,552 |
| Jul 25, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | - | 0.93% | 326 |
| Jul 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | - | 130 |
| Jul 23, 2025 | 21.40 | 21.50 | 21.30 | 21.50 | - | 2.28% | 6,751 |
| Jul 22, 2025 | 21.00 | 21.02 | 20.60 | 21.02 | - | 0.24% | 2,297 |
| Jul 21, 2025 | 20.80 | 21.00 | 20.39 | 20.97 | - | 2.29% | 8,894 |
| Jul 18, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | - | -0.97% | 14,881 |
| Jul 17, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | - | 0.98% | 6,406 |
| Jul 16, 2025 | 20.55 | 20.55 | 20.49 | 20.50 | - | -0.44% | 12,077 |
| Jul 15, 2025 | 20.63 | 20.63 | 20.59 | 20.59 | - | -0.15% | 8,352 |
| Jul 14, 2025 | 20.70 | 20.70 | 20.62 | 20.62 | - | -0.29% | 11,866 |
| Jul 11, 2025 | 20.90 | 20.90 | 20.50 | 20.68 | - | -0.58% | 15,317 |
| Jul 10, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | - | -0.95% | 1,623 |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.48% | 342 |
| Jul 8, 2025 | 20.74 | 20.90 | 20.74 | 20.90 | - | 0.48% | 3,221 |
| Jul 7, 2025 | 20.50 | 20.80 | 20.49 | 20.80 | - | 0.97% | 18,417 |
| Jul 4, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | - | 0.54% | 6,985 |
| Jul 3, 2025 | 20.61 | 20.61 | 20.49 | 20.49 | - | -0.53% | 20,294 |
| Jul 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.49% | 314 |
| Jun 30, 2025 | 20.52 | 20.52 | 20.50 | 20.50 | - | - | 4,326 |
| Jun 26, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | - | 0.49% | 1,577 |
| Jun 25, 2025 | 20.60 | 20.61 | 20.40 | 20.40 | - | -0.97% | 14,299 |
| Jun 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 764 |
| Jun 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 435 |
| Jun 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.49% | 342 |
| Jun 13, 2025 | 20.50 | 20.51 | 20.49 | 20.50 | - | -0.39% | 10,685 |
| Jun 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | - | 0.39% | 468 |
| Jun 10, 2025 | 20.41 | 20.50 | 20.40 | 20.50 | - | - | 5,780 |
| Jun 9, 2025 | 20.61 | 20.61 | 20.50 | 20.50 | - | - | 355 |
| Jun 6, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | - | - | 9,894 |
| Jun 5, 2025 | 20.50 | 20.50 | 20.49 | 20.50 | - | 0.05% | 17,940 |
| Jun 4, 2025 | 20.50 | 20.50 | 20.49 | 20.49 | - | -0.29% | 11,536 |
| Jun 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | 0.24% | 417 |
| Jun 2, 2025 | 20.40 | 20.51 | 20.40 | 20.50 | - | 0.64% | 7,777 |
| May 30, 2025 | 20.37 | 20.39 | 20.37 | 20.37 | - | 0.10% | 5,480 |
| May 29, 2025 | 20.33 | 20.35 | 20.33 | 20.35 | - | 0.25% | 9,006 |
| May 28, 2025 | 20.32 | 20.32 | 20.30 | 20.30 | - | 0.05% | 5,746 |
| May 27, 2025 | 20.39 | 20.39 | 20.29 | 20.29 | - | -0.49% | 544 |
| May 26, 2025 | 20.31 | 20.39 | 20.31 | 20.39 | - | 0.39% | 10,643 |
| May 23, 2025 | 20.32 | 20.32 | 20.31 | 20.31 | - | -0.10% | 9,954 |
| May 22, 2025 | 20.37 | 20.37 | 20.32 | 20.33 | - | -0.10% | 10,252 |
| May 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | -0.10% | 4,030 |
| May 20, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | - | 0.15% | 355 |
| May 19, 2025 | 20.32 | 20.34 | 20.32 | 20.34 | - | -0.05% | 5,230 |
| May 16, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | 0.25% | 339 |
| May 14, 2025 | 20.29 | 20.35 | 20.29 | 20.30 | - | - | 10,288 |
| May 13, 2025 | 20.30 | 20.30 | 20.29 | 20.30 | - | - | 9,131 |
| May 12, 2025 | 20.25 | 20.30 | 20.23 | 20.30 | - | 0.25% | 10,024 |