FIBRA Macquarie México (DBMBF)
OTCMKTS · Delayed Price · Currency is USD
1.748
+0.128 (7.87%)
Aug 1, 2025, 10:01 AM EDT
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.90% | 2,600 |
| Jul 31, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -7.95% | 8,200 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 29, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 6.67% | 7,300 |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 26,002 |
| Jul 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 8, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 0.61% | 6,850 |
| Jul 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 11 |
| Jul 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 837 |
| Jul 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 15,400 |
| Jul 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 2,200 |
| Jun 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 7,953 |
| Jun 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 26, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -7.30% | 4,700 |
| Jun 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.23% | 2,250 |
| Jun 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 805 |
| Jun 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 1,089 |
| Jun 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.41% | 4,000 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 10.78% | 4,100 |
| Jun 10, 2025 | 1.87 | 1.87 | 1.67 | 1.67 | 1.67 | -4.02% | 4,694 |
| Jun 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 3,100 |
| Jun 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 11 |
| Jun 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.86% | 1,800 |
| Jun 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 3, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 5.76% | 4,929 |
| Jun 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 1,200 |
| 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 | - | - |