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
2026-01-29	15.120	15.200	14.900	15.040	14.390	1,137,296
2026-01-28	15.020	15.440	15.020	15.200	14.465	2,639,501
2026-01-27	15.110	15.230	15.000	15.080	14.351	1,318,771
2026-01-26	15.120	15.250	15.010	15.020	14.294	1,589,273
2026-01-23	15.280	15.280	15.010	15.040	14.313	1,910,639
2026-01-22	15.560	15.590	15.120	15.230	14.494	1,833,209
2026-01-21	15.180	15.650	15.180	15.590	14.837	2,124,130
2026-01-20	15.120	15.480	15.030	15.330	14.589	2,036,174
2026-01-19	15.330	15.450	15.150	15.210	14.475	1,404,005
2026-01-16	15.460	15.540	15.040	15.250	14.513	2,664,242
2026-01-15	15.350	15.590	15.250	15.400	14.656	1,830,544
2026-01-14	15.620	15.670	15.200	15.350	14.608	5,406,607
2026-01-13	15.620	15.930	15.170	15.470	14.722	5,900,798
2026-01-12	15.700	15.850	15.510	15.590	14.837	3,380,255
2026-01-09	15.930	16.000	15.570	15.720	14.960	1,965,015
2026-01-08	15.570	16.100	15.510	15.930	15.160	1,502,141
2026-01-07	15.580	15.770	15.300	15.550	14.798	1,714,178
2026-01-06	15.950	16.050	15.430	15.480	14.732	2,126,560
2026-01-05	15.600	15.990	15.460	15.970	15.198	1,087,502
2026-01-02	15.420	15.600	15.300	15.600	14.846	668,202
2025-12-31	15.460	15.560	15.310	15.400	14.656	635,269
2025-12-30	15.400	15.490	15.290	15.390	14.646	649,364
2025-12-29	15.310	15.490	15.100	15.350	14.608	805,354
2025-12-26	15.040	15.400	15.010	15.350	14.608	484,278
2025-12-24	15.110	15.130	14.920	15.070	14.342	343,095
2025-12-23	14.990	15.300	14.990	15.030	14.224	1,452,463
2025-12-22	15.100	15.280	14.830	14.980	14.176	1,962,253
2025-12-19	15.680	16.200	14.860	14.860	14.063	10,689,906
2025-12-18	15.610	15.840	15.450	15.600	14.763	2,324,476
2025-12-17	15.610	15.800	15.380	15.570	14.735	2,662,719
2025-12-16	15.530	15.830	15.510	15.560	14.725	1,785,735
2025-12-15	15.570	15.800	15.450	15.540	14.706	10,135,935
2025-12-11	15.350	15.750	15.100	15.540	14.706	1,858,934
2025-12-10	15.600	15.680	15.080	15.300	14.479	5,341,898
2025-12-09	15.170	15.900	15.010	15.680	14.839	5,440,741
2025-12-08	14.550	15.350	14.540	15.200	14.384	2,165,237
2025-12-05	14.340	14.600	14.210	14.500	13.722	1,173,719
2025-12-04	14.480	14.500	14.100	14.210	13.448	984,170
2025-12-03	14.420	14.540	14.210	14.450	13.675	2,322,085
2025-12-02	14.380	14.520	14.220	14.270	13.504	1,129,083
2025-12-01	14.350	14.600	14.150	14.300	13.533	4,385,425
2025-11-28	14.210	14.450	14.180	14.350	13.580	852,508
2025-11-27	14.360	14.400	14.080	14.190	13.429	647,620
2025-11-26	14.250	14.400	14.200	14.240	13.396	1,431,707
2025-11-25	14.350	14.400	14.050	14.260	13.415	1,253,358
2025-11-24	13.960	14.340	13.920	14.340	13.490	1,425,263
2025-11-21	13.850	14.200	13.800	13.850	13.029	2,009,753
2025-11-20	13.950	14.140	13.700	13.790	12.973	1,392,267
2025-11-19	14.150	14.250	13.850	13.860	13.039	1,362,573
2025-11-18	13.970	14.300	13.970	14.150	13.312	1,845,900
2025-11-14	13.950	14.200	13.900	14.080	13.246	954,060
2025-11-13	14.210	14.340	13.910	13.910	13.086	1,645,790
2025-11-12	14.300	14.370	14.080	14.190	13.349	1,842,497
2025-11-11	14.310	14.500	14.150	14.190	13.349	1,264,216
2025-11-10	14.480	14.600	14.200	14.360	13.509	797,464
2025-11-07	14.110	14.450	14.050	14.410	13.556	707,382
2025-11-06	14.340	14.340	14.050	14.050	13.218	934,128
2025-11-05	14.110	14.320	14.040	14.250	13.406	968,446
2025-11-04	14.040	14.190	13.910	14.000	13.171	1,415,988
2025-11-03	14.060	14.210	14.030	14.180	13.340	1,339,098

← NewerPage 4 of 21 · 1,260 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.