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
2026-04-29	15.400	15.580	15.030	15.100	14.732	3,473,445
2026-04-28	15.540	15.790	15.350	15.360	14.986	1,882,794
2026-04-27	15.870	15.930	15.540	15.680	15.298	1,996,158
2026-04-24	15.810	16.050	15.680	15.790	15.405	1,304,377
2026-04-23	15.930	16.150	15.810	15.820	15.435	1,532,496
2026-04-22	16.060	16.060	16.060	16.060	15.669	0
2026-04-21	15.960	16.100	15.830	16.060	15.669	2,128,552
2026-04-20	15.780	16.050	15.780	15.940	15.552	1,679,184
2026-04-17	15.760	15.930	15.710	15.800	15.415	1,965,496
2026-04-16	15.720	15.810	15.610	15.790	15.405	1,453,615
2026-04-15	15.800	15.880	15.560	15.710	15.327	1,931,153
2026-04-14	15.830	15.840	15.550	15.750	15.366	2,243,988
2026-04-13	15.600	15.850	15.420	15.760	15.376	3,455,119
2026-04-10	15.560	15.890	15.400	15.550	15.171	4,025,887
2026-04-09	15.400	15.700	15.280	15.650	15.269	2,436,222
2026-04-08	15.200	15.560	15.200	15.340	14.966	2,691,510
2026-04-07	15.120	15.200	14.970	15.150	14.781	1,412,628
2026-04-06	15.250	15.250	14.930	15.120	14.752	1,310,390
2026-04-01	15.200	15.250	14.920	15.160	14.791	2,458,027
2026-03-31	15.000	15.410	14.880	15.180	14.810	3,478,633
2026-03-30	14.670	15.000	14.660	14.950	14.586	2,644,276
2026-03-27	14.430	15.000	14.430	14.740	14.381	6,574,997
2026-03-26	14.590	14.650	14.410	14.430	14.078	1,914,084
2026-03-25	14.550	14.770	14.450	14.530	14.176	3,078,069
2026-03-24	14.280	14.570	14.230	14.450	14.098	1,184,676
2026-03-23	14.020	14.350	14.000	14.250	13.903	1,097,501
2026-03-20	14.290	14.470	13.700	13.920	13.581	60,987,085
2026-03-19	14.640	14.660	14.000	14.220	13.874	3,645,557
2026-03-18	14.780	14.800	14.540	14.670	14.313	2,348,387
2026-03-17	14.420	14.800	14.230	14.800	14.439	4,973,456
2026-03-13	13.740	14.640	13.740	14.380	14.030	7,846,279
2026-03-12	13.720	13.810	13.350	13.730	13.395	650,712,922
2026-03-11	13.830	14.000	13.750	13.800	13.464	1,637,679
2026-03-10	14.150	14.240	13.760	13.880	13.542	3,294,685
2026-03-09	14.620	14.620	14.100	14.100	13.756	1,243,188
2026-03-06	14.550	14.660	14.370	14.460	14.108	1,997,935
2026-03-05	14.890	14.900	14.340	14.490	14.137	2,641,667
2026-03-04	14.590	15.080	14.360	14.980	14.410	4,797,189
2026-03-03	14.640	14.770	14.210	14.520	13.968	1,714,339
2026-03-02	14.800	14.980	14.610	14.620	14.064	1,692,361
2026-02-27	15.280	15.380	14.700	14.720	14.160	68,841,715
2026-02-26	15.180	15.420	15.150	15.260	14.680	3,189,757
2026-02-25	15.110	15.450	15.060	15.160	14.505	8,304,738
2026-02-24	15.180	15.480	14.020	15.040	14.390	6,612,439
2026-02-23	15.350	15.640	15.080	15.290	14.630	4,063,554
2026-02-20	15.300	15.770	15.270	15.300	14.639	4,498,169
2026-02-19	15.250	15.490	15.160	15.310	14.649	3,665,588
2026-02-18	15.090	15.250	15.020	15.230	14.572	1,965,801
2026-02-17	14.900	15.100	14.820	14.970	14.323	2,079,754
2026-02-16	14.900	14.900	14.850	14.900	14.256	1,097,713
2026-02-13	14.900	15.000	14.750	14.860	14.218	1,960,054
2026-02-12	14.370	14.970	14.370	14.960	14.314	2,461,477
2026-02-11	14.090	14.620	14.090	14.330	13.711	2,762,080
2026-02-10	14.410	14.500	14.010	14.020	13.414	2,130,861
2026-02-09	13.950	14.460	13.950	14.300	13.682	2,166,289
2026-02-06	13.940	14.350	13.940	14.000	13.395	3,192,701
2026-02-05	14.400	14.520	13.850	13.960	13.357	1,969,688
2026-02-04	14.700	14.820	14.370	14.390	13.768	1,978,082
2026-02-03	14.770	14.910	14.600	14.600	13.969	1,541,701
2026-01-30	15.060	15.090	14.800	14.880	14.237	1,673,819

← NewerPage 3 of 21 · 1,258 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.