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
2025-08-07	13.480	13.530	13.190	13.380	12.356	669,560
2025-08-06	13.290	13.540	13.210	13.430	12.402	3,983,420
2025-08-05	13.170	13.530	13.170	13.370	12.347	1,393,734
2025-08-04	13.600	13.600	13.030	13.170	12.162	2,213,724
2025-08-01	13.450	13.600	13.260	13.600	12.559	767,543
2025-07-31	13.430	13.550	13.300	13.360	12.338	777,923
2025-07-30	13.490	13.540	13.300	13.390	12.365	528,922
2025-07-29	13.600	13.600	13.260	13.440	12.332	711,689
2025-07-28	13.610	13.690	13.460	13.600	12.479	1,557,831
2025-07-25	13.840	13.840	13.590	13.690	12.561	773,210
2025-07-24	13.740	13.850	13.660	13.730	12.598	707,760
2025-07-23	13.580	13.750	13.230	13.720	12.589	888,804
2025-07-22	13.650	13.830	13.430	13.560	12.442	618,624
2025-07-21	13.660	14.000	13.310	13.550	12.433	856,202
2025-07-18	13.570	14.000	13.410	13.570	12.451	1,727,189
2025-07-17	13.380	13.700	13.380	13.470	12.359	1,156,753
2025-07-16	13.450	13.750	13.290	13.360	12.258	3,858,361
2025-07-15	13.570	13.580	13.230	13.550	12.433	4,229,919
2025-07-14	13.140	13.750	13.080	13.640	12.515	2,689,181
2025-07-11	13.030	13.140	12.810	13.140	12.057	1,534,683
2025-07-10	13.000	13.050	12.910	12.950	11.882	6,430,975
2025-07-09	13.100	13.130	12.940	13.050	11.974	1,210,632
2025-07-08	13.080	13.140	12.940	13.100	12.020	718,432
2025-07-07	13.020	13.200	12.970	13.170	12.084	945,525
2025-07-04	13.100	13.210	12.810	12.970	11.901	1,124,471
2025-07-03	13.240	13.270	12.770	13.220	12.130	1,014,279
2025-07-02	13.280	13.300	13.020	13.240	12.067	1,172,035
2025-07-01	13.170	13.270	13.000	13.240	12.067	1,256,102
2025-06-30	13.280	13.330	13.020	13.140	11.976	1,544,833
2025-06-27	13.310	13.950	13.000	13.260	12.085	1,820,307
2025-06-26	13.290	13.430	13.100	13.280	12.103	2,315,930
2025-06-25	13.230	13.300	13.020	13.190	12.021	2,344,056
2025-06-24	13.060	13.320	13.000	13.200	12.030	1,221,281
2025-06-23	13.270	13.300	13.000	13.070	11.912	9,728,564
2025-06-20	13.300	13.360	12.510	12.510	11.402	31,946,805
2025-06-19	12.930	13.320	12.930	13.300	12.122	1,253,484
2025-06-18	13.170	13.300	12.850	12.870	11.730	2,856,518
2025-06-17	13.300	13.460	13.050	13.120	11.958	1,469,772
2025-06-16	13.170	13.340	13.170	13.280	12.103	1,250,337
2025-06-13	13.150	13.390	13.000	13.100	11.939	722,549
2025-06-12	13.310	13.480	13.020	13.160	11.994	1,765,939
2025-06-11	13.490	13.630	13.010	13.210	12.040	2,600,075
2025-06-10	13.550	13.620	13.400	13.480	12.286	873,790
2025-06-09	13.550	13.650	13.380	13.500	12.304	1,938,812
2025-06-06	13.300	13.580	13.290	13.580	12.377	1,078,381
2025-06-05	13.380	13.640	12.750	13.300	12.122	2,449,312
2025-06-04	13.240	13.590	12.890	13.380	12.195	2,027,510
2025-06-03	13.500	13.800	13.210	13.240	12.067	2,156,693
2025-06-02	13.830	13.980	13.600	13.630	12.422	718,252
2025-05-30	13.860	13.980	13.550	13.860	12.632	1,627,254
2025-05-29	13.720	14.100	13.700	13.960	12.723	2,389,220
2025-05-28	13.500	13.900	13.450	13.790	12.487	2,373,318
2025-05-27	13.440	13.860	13.390	13.540	12.261	11,957,696
2025-05-26	13.200	13.530	13.200	13.440	12.170	626,691
2025-05-23	13.000	13.220	13.000	13.150	11.908	1,123,311
2025-05-22	13.000	13.250	12.990	12.990	11.763	2,148,130
2025-05-21	12.920	13.090	12.900	13.030	11.799	4,559,460
2025-05-20	12.800	13.000	12.800	12.960	11.735	1,056,913
2025-05-19	12.830	12.990	12.750	12.900	11.681	3,838,773
2025-05-16	12.670	12.840	12.600	12.810	11.600	2,037,289

← NewerPage 6 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.