Fibra Mty S.A.P.I. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.940	15.000	14.750	14.840	14.610	2,440,248
2026-07-22	14.840	15.070	14.790	14.940	14.708	3,576,343
2026-07-21	14.750	14.870	14.720	14.780	14.550	3,385,274
2026-07-20	14.790	14.920	14.690	14.750	14.521	3,994,036
2026-07-17	14.900	14.960	14.770	14.890	14.659	4,527,183
2026-07-16	14.850	14.990	14.680	14.930	14.698	6,209,014
2026-07-15	14.910	14.950	14.380	14.760	14.531	2,247,786
2026-07-14	14.890	14.950	14.740	14.850	14.619	2,409,601
2026-07-13	14.920	14.930	14.720	14.790	14.560	1,572,384
2026-07-10	14.740	14.950	14.710	14.850	14.619	3,728,500
2026-07-09	14.880	14.910	14.660	14.720	14.491	4,073,673
2026-07-08	15.000	15.010	14.700	14.810	14.580	6,549,814
2026-07-07	15.170	15.280	14.950	15.040	14.806	2,014,973
2026-07-06	14.700	15.160	14.690	15.110	14.875	3,893,742
2026-07-03	14.660	14.880	14.590	14.690	14.462	758,344
2026-07-02	14.780	14.850	14.520	14.600	14.373	1,515,375
2026-07-01	14.700	14.930	14.620	14.660	14.432	2,629,806
2026-06-30	14.600	14.780	14.400	14.670	14.442	3,505,897
2026-06-29	14.310	14.780	14.310	14.600	14.373	3,331,220
2026-06-26	14.000	14.390	13.770	14.360	14.137	12,078,985
2026-06-25	13.910	14.180	13.820	13.970	13.753	2,822,820
2026-06-24	13.860	13.890	13.720	13.870	13.655	4,265,568
2026-06-23	13.970	14.030	13.790	13.800	13.586	3,635,783
2026-06-22	14.150	14.170	13.900	13.910	13.694	2,341,292
2026-06-19	14.110	14.190	14.000	14.050	13.832	18,735,179
2026-06-18	14.140	14.200	13.930	14.040	13.822	14,271,110
2026-06-17	14.190	14.240	14.000	14.050	13.832	4,954,687
2026-06-16	14.340	14.350	14.160	14.200	13.854	4,873,546
2026-06-15	14.340	14.410	14.150	14.280	13.932	6,251,597
2026-06-12	14.200	14.340	14.000	14.220	13.874	6,614,666
2026-06-11	14.200	14.330	13.950	14.190	13.844	8,929,847
2026-06-10	14.220	14.390	14.110	14.180	13.835	15,797,597
2026-06-09	14.310	14.450	14.160	14.280	13.932	14,794,114
2026-06-08	14.340	14.470	14.270	14.310	13.961	9,207,536
2026-06-05	14.130	14.420	13.750	14.420	14.069	36,013,747
2026-06-04	14.060	14.400	14.030	14.050	13.708	16,221,645
2026-06-03	13.980	14.330	13.950	14.110	13.766	12,515,968
2026-06-02	14.040	14.200	13.980	13.990	13.649	6,650,432
2026-06-01	14.280	14.280	13.620	13.950	13.610	11,941,336
2026-05-29	14.170	14.360	13.900	14.110	13.766	21,380,725
2026-05-28	14.510	14.510	13.860	14.100	13.756	8,574,935
2026-05-27	14.700	14.800	14.300	14.440	14.088	8,939,591
2026-05-26	14.650	15.230	14.500	14.830	14.469	3,748,349
2026-05-25	14.770	14.790	14.550	14.690	14.332	611,683
2026-05-22	14.750	14.800	14.500	14.730	14.371	1,511,837
2026-05-21	14.670	14.820	14.550	14.700	14.342	973,016
2026-05-20	14.810	14.950	14.550	14.570	14.215	3,417,029
2026-05-19	14.730	14.900	14.600	14.800	14.439	6,571,001
2026-05-18	14.550	14.720	14.460	14.630	14.274	2,969,499
2026-05-15	14.610	14.660	14.270	14.440	14.088	6,456,262
2026-05-14	14.520	14.740	14.500	14.610	14.254	6,200,781
2026-05-13	14.710	14.730	14.410	14.500	14.147	1,759,301
2026-05-12	14.880	14.920	14.570	14.690	14.332	2,787,970
2026-05-11	14.960	15.140	14.610	14.870	14.508	2,300,709
2026-05-08	15.140	15.140	14.850	14.860	14.498	2,317,454
2026-05-07	15.110	15.290	14.990	15.000	14.635	3,027,052
2026-05-06	15.380	15.380	14.970	15.060	14.693	2,817,854
2026-05-05	15.300	15.450	15.190	15.370	14.996	3,075,797
2026-05-04	15.130	15.610	15.130	15.290	14.917	2,450,356
2026-04-30	15.170	15.390	14.930	15.100	14.732	5,339,673

← NewerPage 2 of 3 · 128 trading daysOlder →

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.