Fibra Mty S.A.P.I. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10.480 | 10.540 | 10.200 | 10.260 | 8.660 | 2,803,856 |
| 2024-08-20 | 10.810 | 10.920 | 10.400 | 10.490 | 8.854 | 1,171,173 |
| 2024-08-19 | 10.960 | 11.030 | 10.700 | 10.800 | 9.116 | 2,050,865 |
| 2024-08-16 | 11.050 | 11.050 | 10.900 | 10.930 | 9.225 | 476,655 |
| 2024-08-15 | 10.740 | 11.100 | 10.710 | 11.000 | 9.284 | 1,771,576 |
| 2024-08-14 | 10.590 | 10.750 | 10.550 | 10.700 | 9.031 | 1,071,941 |
| 2024-08-13 | 10.500 | 10.700 | 10.480 | 10.650 | 8.989 | 756,730 |
| 2024-08-12 | 10.470 | 10.590 | 10.310 | 10.510 | 8.871 | 406,945 |
| 2024-08-09 | 10.510 | 10.540 | 10.380 | 10.490 | 8.854 | 447,715 |
| 2024-08-08 | 10.300 | 10.600 | 10.260 | 10.530 | 8.888 | 1,449,870 |
| 2024-08-07 | 10.120 | 10.300 | 9.900 | 10.260 | 8.660 | 965,966 |
| 2024-08-06 | 10.050 | 10.150 | 9.760 | 10.140 | 8.559 | 2,718,295 |
| 2024-08-05 | 9.950 | 10.080 | 9.720 | 10.050 | 8.483 | 1,464,447 |
| 2024-08-02 | 9.950 | 10.050 | 9.800 | 10.000 | 8.440 | 1,899,764 |
| 2024-08-01 | 9.620 | 10.040 | 9.510 | 9.880 | 8.339 | 11,914,987 |
| 2024-07-31 | 9.360 | 9.640 | 9.360 | 9.600 | 8.103 | 2,171,787 |
| 2024-07-30 | 9.440 | 9.470 | 9.350 | 9.350 | 7.892 | 1,318,943 |
| 2024-07-29 | 9.500 | 9.540 | 9.320 | 9.450 | 7.909 | 3,365,959 |
| 2024-07-26 | 9.520 | 9.580 | 9.200 | 9.490 | 7.943 | 3,496,661 |
| 2024-07-25 | 9.710 | 9.800 | 9.430 | 9.470 | 7.926 | 1,421,217 |
| 2024-07-24 | 9.800 | 9.890 | 9.650 | 9.710 | 8.127 | 767,646 |
| 2024-07-23 | 9.740 | 9.800 | 9.680 | 9.720 | 8.135 | 12,298,165 |
| 2024-07-22 | 9.600 | 9.860 | 9.600 | 9.720 | 8.135 | 355,020 |
| 2024-07-19 | 9.670 | 9.680 | 9.430 | 9.600 | 8.035 | 837,515 |
| 2024-07-18 | 9.750 | 9.800 | 9.600 | 9.670 | 8.093 | 733,888 |
| 2024-07-17 | 9.810 | 9.850 | 9.700 | 9.720 | 8.135 | 531,599 |
| 2024-07-16 | 9.990 | 9.990 | 9.720 | 9.750 | 8.160 | 629,055 |
| 2024-07-15 | 9.980 | 9.990 | 9.910 | 9.960 | 8.336 | 3,269,689 |
| 2024-07-12 | 9.900 | 10.000 | 9.860 | 9.930 | 8.311 | 2,249,499 |
| 2024-07-11 | 9.850 | 9.960 | 9.550 | 9.960 | 8.336 | 8,713,266 |
| 2024-07-10 | 9.660 | 10.040 | 9.660 | 9.870 | 8.261 | 1,120,983 |
| 2024-07-09 | 9.790 | 9.820 | 9.600 | 9.600 | 8.035 | 1,544,420 |
| 2024-07-08 | 9.870 | 9.950 | 9.750 | 9.770 | 8.177 | 536,816 |
| 2024-07-05 | 9.880 | 9.980 | 9.800 | 9.880 | 8.269 | 615,107 |
| 2024-07-04 | 9.750 | 9.900 | 9.750 | 9.880 | 8.269 | 231,336 |
| 2024-07-03 | 9.750 | 9.820 | 9.710 | 9.750 | 8.160 | 454,098 |
| 2024-07-02 | 9.860 | 9.880 | 9.750 | 9.760 | 8.169 | 992,152 |
| 2024-07-01 | 9.810 | 9.890 | 9.790 | 9.860 | 8.252 | 9,182,374 |
| 2024-06-28 | 9.900 | 9.900 | 9.750 | 9.760 | 8.169 | 556,279 |
| 2024-06-27 | 9.920 | 9.950 | 9.740 | 9.750 | 8.160 | 434,117 |
| 2024-06-26 | 10.040 | 10.040 | 9.860 | 9.880 | 8.208 | 529,344 |
| 2024-06-25 | 10.130 | 10.170 | 9.980 | 9.980 | 8.291 | 701,882 |
| 2024-06-24 | 10.330 | 10.330 | 9.980 | 10.110 | 8.399 | 725,937 |
| 2024-06-21 | 9.900 | 10.430 | 9.840 | 10.350 | 8.598 | 3,059,314 |
| 2024-06-20 | 9.940 | 9.940 | 9.860 | 9.890 | 8.216 | 244,172 |
| 2024-06-19 | 9.840 | 9.930 | 9.840 | 9.880 | 8.208 | 790,930 |
| 2024-06-18 | 9.900 | 9.990 | 9.840 | 9.840 | 8.175 | 498,420 |
| 2024-06-17 | 9.880 | 10.010 | 9.820 | 9.840 | 8.175 | 876,556 |
| 2024-06-14 | 9.980 | 10.090 | 9.850 | 9.890 | 8.216 | 1,204,877 |
| 2024-06-13 | 10.000 | 10.070 | 9.850 | 9.980 | 8.291 | 3,760,912 |
| 2024-06-12 | 10.000 | 10.020 | 9.930 | 9.960 | 8.274 | 1,221,992 |
| 2024-06-11 | 10.070 | 10.160 | 9.960 | 10.000 | 8.308 | 811,635 |
| 2024-06-10 | 10.050 | 10.170 | 10.050 | 10.060 | 8.358 | 678,487 |
| 2024-06-07 | 10.250 | 10.250 | 10.010 | 10.040 | 8.341 | 971,711 |
| 2024-06-06 | 10.300 | 10.320 | 10.140 | 10.140 | 8.424 | 991,273 |
| 2024-06-05 | 10.200 | 10.360 | 10.150 | 10.230 | 8.499 | 1,162,968 |
| 2024-06-04 | 10.130 | 10.400 | 10.090 | 10.180 | 8.457 | 969,641 |
| 2024-06-03 | 10.390 | 10.390 | 10.090 | 10.090 | 8.382 | 2,053,235 |
| 2024-05-31 | 10.240 | 10.600 | 10.160 | 10.280 | 8.540 | 1,936,110 |
| 2024-05-30 | 10.220 | 10.370 | 10.160 | 10.160 | 8.441 | 2,086,739 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0759 MXN |
| 2026-08-27 | 0.0759 MXN |
| 2026-07-30 | 0.0759 MXN |
| 2026-06-17 | 0.1274 MXN |
| 2026-03-05 | 0.2098 MXN |
| 2026-02-26 | 0.0814 MXN |
| 2026-01-29 | 0.0816 MXN |
| 2025-12-24 | 0.0841 MXN |
| 2025-11-27 | 0.0841 MXN |
| 2025-10-30 | 0.0841 MXN |
| 2025-09-25 | 0.0861 MXN |
| 2025-08-28 | 0.0863 MXN |
| 2025-07-30 | 0.0863 MXN |
| 2025-07-03 | 0.0888 MXN |
| 2025-05-29 | 0.0891 MXN |
| 2025-04-29 | 0.0892 MXN |
| 2025-03-11 | 0.0857 MXN |
| 2025-02-27 | 0.0857 MXN |
| 2025-01-30 | 0.0858 MXN |
| 2024-12-26 | 0.0830 MXN |
| 2024-11-28 | 0.0827 MXN |
| 2024-10-30 | 0.0824 MXN |
| 2024-09-27 | 0.0801 MXN |
| 2024-08-29 | 0.0800 MXN |
| 2024-07-30 | 0.0795 MXN |
| 2024-06-27 | 0.0729 MXN |
| 2024-02-29 | 0.2297 MXN |
| 2024-02-27 | 0.0750 MXN |
| 2024-01-29 | 0.0751 MXN |
| 2023-12-27 | 0.0785 MXN |
| 2023-11-28 | 0.0785 MXN |
| 2023-10-27 | 0.0785 MXN |
| 2023-09-27 | 0.0745 MXN |
| 2023-08-29 | 0.0744 MXN |
| 2023-07-27 | 0.0744 MXN |
| 2023-05-29 | 1.6162 MXN |
| 2023-03-29 | 0.0850 MXN |
| 2023-02-22 | 0.3089 MXN |
| 2023-01-27 | 0.0854 MXN |
| 2022-12-28 | 0.0835 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.