FIBRA Macquarie México (DBMBF)
OTCMKTS
· Delayed Price · Currency is USD
1.490
-0.200 (-11.83%)
May 27, 2025, 4:00 PM EDT
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 7,001 |
| May 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| May 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 7,001 |
| May 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,800 |
| May 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.53% | 800 |
| May 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 3,258 |
| May 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5 |
| May 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.62% | 3,100 |
| May 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.03% | 337 |
| May 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.98% | 5,859 |
| May 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.12% | 924 |
| May 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,500 |
| May 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 26,710 |
| May 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,600 |
| May 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 9.05% | 7,801 |
| May 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 3,987 |
| May 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,025 |
| May 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,836 |
| Apr 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.44% | 3,600 |
| Apr 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 3,000 |
| Apr 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 14, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 0.67% | 2,500 |
| Apr 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 6,964 |
| Apr 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | 1,400 |
| Apr 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 5,775 |
| Apr 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | 41,200 |
| Apr 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,900 |
| Mar 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | 5,325 |
| Mar 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 11,100 |
| Mar 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 25, 2025 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | 1.17% | 11,100 |
| Mar 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.79% | 2,400 |
| Mar 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 20, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -0.32% | 11,100 |
| Mar 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -6.01% | 4,211 |