FIBRA Macquarie México (DBMBF)
OTCMKTS · Delayed Price · Currency is USD
2.470
-0.040 (-1.59%)
Feb 11, 2026, 4:00 PM EST
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.59% | 100 |
| Feb 10, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 16.74% | 6,600 |
| Feb 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.87% | 4,000 |
| Feb 5, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | 2.96% | 4,930 |
| Feb 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.79% | 1,025 |
| Jan 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.93% | 62,955 |
| Jan 26, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 6.15% | 4,300 |
| Jan 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.76% | 2,723 |
| Jan 16, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.98 | 3.39% | 5,297 |
| Jan 13, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 10.34% | 4,440 |
| Jan 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | 668 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 2.84% | 8,273 |
| Dec 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.40% | 2,701 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.19% | 6,200 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.97% | 861 |
| Dec 5, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 0.58% | 8,895 |
| Dec 4, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.18% | 3,665 |
| Nov 25, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -10.99% | 13,114 |
| Nov 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 13.02% | 21,065 |
| Nov 18, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | -3.70% | 36,751 |
| Nov 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.72% | 2,200 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.73% | 3,400 |
| Oct 30, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 71,000 |
| Oct 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | 4,147 |
| Oct 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 2,468 |
| Oct 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 14,805 |
| Oct 24, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 1.86% | 7,300 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | 3,100 |
| Oct 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 7,297 |
| Oct 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.79% | 30,000 |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.08% | 426 |
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 18,801 |
| Oct 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 2,332 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 916 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -7.97% | 8,095 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.38% | 711 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | 1,300 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.64% | 2,801 |
| Sep 19, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.04% | 1,800 |
| Sep 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 7,001 |
| Sep 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.07% | 5,700 |
| Sep 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.08% | 800 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.12% | 2,000 |
| Sep 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 14.71% | 1,025 |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.86% | 4,814 |
| Aug 21, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 11,050 |
| Aug 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2,100 |
| Aug 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 33.33% | 1,160 |
| Aug 15, 2025 | 1.68 | 1.68 | 1.29 | 1.29 | 1.29 | -24.12% | 3,881 |