FIBRA Macquarie México (BMV:FIBRAMQ12)
Mexico
· Delayed Price · Currency is MXN 31.22
-0.16 (-0.51%)
At close: Dec 5, 2025
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.38 | 31.50 | 31.08 | 31.22 | 31.22 | -0.51% | 536,235 |
| Dec 4, 2025 | 31.26 | 31.47 | 31.08 | 31.38 | 31.38 | 0.42% | 538,866 |
| Dec 3, 2025 | 31.54 | 31.62 | 31.05 | 31.25 | 31.25 | -0.19% | 1,972,998 |
| Dec 2, 2025 | 32.04 | 32.10 | 31.05 | 31.31 | 31.31 | -1.82% | 638,428 |
| Dec 1, 2025 | 31.59 | 32.32 | 31.51 | 31.89 | 31.89 | 0.44% | 1,511,619 |
| Nov 28, 2025 | 31.22 | 31.84 | 31.09 | 31.75 | 31.75 | 1.73% | 457,198 |
| Nov 27, 2025 | 31.14 | 31.35 | 31.02 | 31.21 | 31.21 | -0.22% | 312,074 |
| Nov 26, 2025 | 31.05 | 31.33 | 31.00 | 31.28 | 31.28 | 0.22% | 655,876 |
| Nov 25, 2025 | 30.99 | 31.28 | 30.84 | 31.21 | 31.21 | 1.17% | 695,162 |
| Nov 24, 2025 | 30.98 | 31.35 | 30.68 | 30.85 | 30.85 | 0.06% | 6,591,303 |
| Nov 21, 2025 | 30.63 | 31.00 | 30.48 | 30.83 | 30.83 | 0.98% | 706,233 |
| Nov 20, 2025 | 30.94 | 31.15 | 30.29 | 30.53 | 30.53 | -0.94% | 874,918 |
| Nov 19, 2025 | 30.90 | 31.29 | 30.58 | 30.82 | 30.82 | -0.55% | 1,217,767 |
| Nov 18, 2025 | 31.13 | 31.49 | 30.81 | 30.99 | 30.99 | -0.39% | 1,197,153 |
| Nov 14, 2025 | 31.00 | 31.29 | 30.74 | 31.11 | 31.11 | 0.84% | 438,911 |
| Nov 13, 2025 | 31.30 | 31.75 | 30.74 | 30.85 | 30.85 | -1.94% | 725,832 |
| Nov 12, 2025 | 32.00 | 32.00 | 31.30 | 31.46 | 31.46 | 0.16% | 1,170,580 |
| Nov 11, 2025 | 30.99 | 31.60 | 30.96 | 31.41 | 31.41 | 1.49% | 642,084 |
| Nov 10, 2025 | 30.85 | 31.29 | 30.71 | 30.95 | 30.95 | 0.45% | 408,097 |
| Nov 7, 2025 | 30.59 | 31.00 | 30.52 | 30.81 | 30.81 | 1.15% | 1,255,058 |
| Nov 6, 2025 | 30.70 | 30.77 | 30.37 | 30.46 | 30.46 | -0.72% | 646,244 |
| Nov 5, 2025 | 30.41 | 30.86 | 30.35 | 30.68 | 30.68 | 0.99% | 561,420 |
| Nov 4, 2025 | 30.20 | 30.45 | 30.06 | 30.38 | 30.38 | 0.80% | 604,746 |
| Nov 3, 2025 | 30.19 | 30.26 | 30.01 | 30.14 | 30.14 | 0.17% | 481,505 |
| Oct 31, 2025 | 29.70 | 30.20 | 29.55 | 30.09 | 30.09 | 1.11% | 919,215 |
| Oct 30, 2025 | 29.90 | 30.04 | 29.61 | 29.76 | 29.76 | -0.77% | 812,897 |
| Oct 29, 2025 | 29.85 | 30.13 | 29.42 | 29.99 | 29.99 | 1.42% | 770,314 |
| Oct 28, 2025 | 29.69 | 29.95 | 29.45 | 29.57 | 29.57 | -0.17% | 3,286,795 |
| Oct 27, 2025 | 29.78 | 30.17 | 29.45 | 29.62 | 29.62 | -0.37% | 741,849 |
| Oct 24, 2025 | 30.43 | 30.43 | 29.61 | 29.73 | 29.73 | -1.91% | 2,037,691 |
| Oct 23, 2025 | 30.00 | 30.43 | 30.00 | 30.31 | 30.31 | 0.83% | 549,968 |
| Oct 22, 2025 | 30.03 | 30.17 | 29.66 | 30.06 | 30.06 | 0.47% | 574,617 |
| Oct 21, 2025 | 30.35 | 30.35 | 29.83 | 29.92 | 29.92 | -1.48% | 490,692 |
| Oct 20, 2025 | 30.10 | 30.56 | 29.93 | 30.37 | 30.37 | 1.37% | 757,181 |
| Oct 17, 2025 | 30.11 | 30.49 | 29.86 | 29.96 | 29.96 | -0.89% | 764,823 |
| Oct 16, 2025 | 30.22 | 30.45 | 30.15 | 30.23 | 30.23 | 0.53% | 504,771 |
| Oct 15, 2025 | 30.11 | 30.30 | 29.92 | 30.07 | 30.07 | 0.53% | 1,978,354 |
| Oct 14, 2025 | 30.55 | 30.55 | 29.82 | 29.91 | 29.91 | -0.86% | 771,353 |
| Oct 13, 2025 | 30.95 | 31.00 | 30.10 | 30.17 | 30.17 | -2.20% | 792,954 |
| Oct 10, 2025 | 31.56 | 31.59 | 30.71 | 30.85 | 30.85 | -2.00% | 833,414 |
| Oct 9, 2025 | 31.29 | 31.64 | 31.07 | 31.48 | 31.48 | 1.03% | 530,914 |
| Oct 8, 2025 | 31.32 | 31.47 | 31.10 | 31.16 | 31.16 | -0.29% | 491,416 |
| Oct 7, 2025 | 31.60 | 31.70 | 31.20 | 31.25 | 31.25 | -0.79% | 427,187 |
| Oct 6, 2025 | 31.50 | 31.58 | 31.07 | 31.50 | 31.50 | -0.06% | 349,925 |
| Oct 3, 2025 | 31.19 | 31.59 | 31.07 | 31.52 | 31.52 | 1.58% | 526,124 |
| Oct 2, 2025 | 31.38 | 31.67 | 31.01 | 31.03 | 31.03 | -1.59% | 1,207,140 |
| Oct 1, 2025 | 31.64 | 31.79 | 31.11 | 31.53 | 31.53 | 0.48% | 470,639 |
| Sep 30, 2025 | 31.27 | 31.81 | 31.06 | 31.38 | 31.38 | 0.61% | 1,311,222 |
| Sep 29, 2025 | 31.27 | 31.35 | 30.75 | 31.19 | 31.19 | 0.22% | 675,132 |
| Sep 26, 2025 | 30.95 | 31.27 | 30.82 | 31.12 | 31.12 | 1.01% | 452,376 |