FIBRA Macquarie México (DBMBF)
OTCMKTS
· Delayed Price · Currency is USD
1.650
-0.130 (-7.30%)
Jun 26, 2025, 2:54 PM EDT
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |