FIBRA Macquarie México (DBMBF)
OTCMKTS
· Delayed Price · Currency is USD
1.730
+0.260 (17.69%)
Mar 7, 2025, 4:40 PM EST
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 6.49% | 2,740 |
| Mar 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -12.72% | 5,777 |
| Mar 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 43 |
| Mar 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 5.42% | 4,277 |
| Mar 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Mar 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Mar 4, 2025 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 2.56% | 3,245 |
| Mar 3, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 5.26% | 4,500 |
| Feb 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.43% | 24,000 |
| Feb 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.52% | 28,400 |
| Feb 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 6,060 |
| Feb 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 14,800 |
| Feb 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | 31,900 |
| Feb 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.00% | 2,300 |
| Feb 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 8,626 |
| Feb 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.73% | 648 |
| Feb 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 8.90% | 32,258 |
| Feb 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Feb 4, 2025 | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | 7.64% | 67,800 |
| Feb 3, 2025 | 1.68 | 1.68 | 1.44 | 1.44 | 1.44 | -13.88% | 2,674 |
| Jan 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 7.52% | 8,560 |
| Jan 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 10,001 |
| Jan 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | - | - |
| Jan 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -7.88% | 675 |
| Jan 24, 2025 | 1.65 | 1.70 | 1.57 | 1.69 | 1.66 | 21.44% | 32,800 |
| Jan 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Jan 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Jan 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -5.12% | 2,302 |
| Jan 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | - |
| Jan 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | 261 |
| Jan 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | - |
| Jan 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | - |
| Jan 13, 2025 | 1.48 | 1.59 | 1.47 | 1.47 | 1.44 | -7.16% | 3,099 |
| Jan 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | - | - |
| Jan 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 6.62% | 9,000 |
| Jan 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Jan 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Jan 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Jan 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Dec 31, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Dec 30, 2024 | 1.49 | 1.49 | 1.48 | 1.48 | 1.46 | -1.66% | 349 |