Fibra Mty S.A.P.I. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 12.750 | 12.750 | 12.590 | 12.590 | 11.400 | 1,239,188 |
| 2025-05-14 | 12.680 | 12.790 | 12.530 | 12.660 | 11.464 | 960,519 |
| 2025-05-13 | 12.650 | 12.800 | 12.490 | 12.690 | 11.491 | 2,081,510 |
| 2025-05-12 | 12.680 | 12.750 | 12.520 | 12.590 | 11.400 | 713,603 |
| 2025-05-09 | 12.630 | 12.900 | 12.250 | 12.690 | 11.491 | 2,694,120 |
| 2025-05-08 | 12.300 | 12.990 | 12.170 | 12.700 | 11.500 | 4,561,430 |
| 2025-05-07 | 12.180 | 12.470 | 12.120 | 12.300 | 11.138 | 3,173,465 |
| 2025-05-06 | 12.120 | 12.370 | 12.000 | 12.180 | 11.029 | 1,071,994 |
| 2025-05-05 | 12.420 | 12.500 | 12.250 | 12.390 | 11.219 | 659,905 |
| 2025-05-02 | 12.150 | 12.440 | 12.000 | 12.300 | 11.138 | 1,088,497 |
| 2025-04-30 | 12.000 | 12.100 | 11.860 | 12.050 | 10.911 | 2,912,605 |
| 2025-04-29 | 12.240 | 12.240 | 11.950 | 11.970 | 10.839 | 831,397 |
| 2025-04-28 | 12.200 | 12.250 | 12.180 | 12.240 | 11.003 | 922,912 |
| 2025-04-25 | 12.010 | 12.200 | 12.010 | 12.190 | 10.958 | 935,269 |
| 2025-04-24 | 11.700 | 12.200 | 11.690 | 12.100 | 10.877 | 1,536,653 |
| 2025-04-23 | 11.800 | 11.840 | 11.650 | 11.650 | 10.472 | 2,295,476 |
| 2025-04-22 | 11.930 | 12.010 | 11.730 | 11.740 | 10.553 | 1,914,971 |
| 2025-04-21 | 11.950 | 12.150 | 11.910 | 11.950 | 10.742 | 1,137,759 |
| 2025-04-16 | 11.950 | 12.010 | 11.880 | 12.000 | 10.787 | 1,105,690 |
| 2025-04-15 | 12.000 | 12.000 | 11.890 | 11.940 | 10.733 | 690,188 |
| 2025-04-14 | 11.920 | 12.000 | 11.900 | 11.920 | 10.715 | 1,652,489 |
| 2025-04-11 | 12.000 | 12.080 | 11.900 | 11.930 | 10.724 | 984,767 |
| 2025-04-10 | 11.750 | 12.150 | 11.750 | 11.990 | 10.778 | 1,765,529 |
| 2025-04-09 | 11.810 | 12.000 | 11.750 | 11.950 | 10.742 | 690,559 |
| 2025-04-08 | 12.100 | 12.120 | 11.800 | 11.910 | 10.706 | 1,304,457 |
| 2025-04-07 | 11.920 | 12.150 | 11.800 | 12.110 | 10.886 | 1,097,045 |
| 2025-04-04 | 12.170 | 12.200 | 11.850 | 11.870 | 10.670 | 1,721,405 |
| 2025-04-03 | 12.020 | 12.250 | 11.920 | 12.230 | 10.994 | 2,504,304 |
| 2025-04-02 | 11.880 | 12.090 | 11.880 | 12.030 | 10.814 | 1,717,446 |
| 2025-04-01 | 11.780 | 12.120 | 11.750 | 11.900 | 10.697 | 6,202,077 |
| 2025-03-31 | 11.940 | 11.950 | 11.750 | 11.760 | 10.571 | 963,873 |
| 2025-03-28 | 12.000 | 12.070 | 11.840 | 11.930 | 10.724 | 1,858,055 |
| 2025-03-27 | 11.970 | 12.090 | 11.840 | 11.850 | 10.652 | 2,209,156 |
| 2025-03-26 | 11.910 | 12.000 | 11.850 | 11.970 | 10.760 | 2,993,587 |
| 2025-03-25 | 11.800 | 12.100 | 11.700 | 11.930 | 10.724 | 1,570,691 |
| 2025-03-24 | 11.850 | 11.990 | 11.780 | 11.830 | 10.634 | 1,185,680 |
| 2025-03-21 | 11.890 | 12.200 | 11.800 | 11.850 | 10.652 | 64,187,430 |
| 2025-03-20 | 11.890 | 12.200 | 11.890 | 12.090 | 10.868 | 9,183,824 |
| 2025-03-19 | 11.800 | 12.150 | 11.800 | 12.130 | 10.904 | 9,551,732 |
| 2025-03-18 | 11.510 | 12.250 | 11.510 | 11.900 | 10.697 | 9,570,331 |
| 2025-03-14 | 11.260 | 11.600 | 11.110 | 11.490 | 10.329 | 1,388,651 |
| 2025-03-13 | 11.000 | 11.310 | 10.950 | 11.280 | 10.140 | 5,090,381 |
| 2025-03-12 | 11.040 | 11.140 | 10.950 | 11.000 | 9.888 | 2,368,815 |
| 2025-03-11 | 10.840 | 11.150 | 10.830 | 11.000 | 9.888 | 1,894,660 |
| 2025-03-10 | 11.160 | 11.190 | 11.030 | 11.050 | 9.856 | 1,771,978 |
| 2025-03-07 | 11.120 | 11.300 | 11.050 | 11.160 | 9.954 | 1,036,778 |
| 2025-03-06 | 11.000 | 11.170 | 11.000 | 11.090 | 9.892 | 1,486,334 |
| 2025-03-05 | 11.180 | 11.180 | 10.950 | 10.980 | 9.794 | 961,243 |
| 2025-03-04 | 11.160 | 11.340 | 10.930 | 11.000 | 9.811 | 1,651,666 |
| 2025-03-03 | 11.200 | 11.340 | 11.030 | 11.160 | 9.954 | 2,844,205 |
| 2025-02-28 | 11.100 | 11.290 | 10.940 | 11.180 | 9.972 | 3,842,451 |
| 2025-02-27 | 10.880 | 11.200 | 10.800 | 11.070 | 9.874 | 645,066 |
| 2025-02-26 | 10.930 | 11.050 | 10.830 | 11.020 | 9.753 | 828,841 |
| 2025-02-25 | 11.170 | 11.170 | 10.860 | 10.930 | 9.673 | 1,276,998 |
| 2025-02-24 | 10.960 | 11.350 | 10.950 | 11.280 | 9.983 | 1,672,205 |
| 2025-02-21 | 10.910 | 11.090 | 10.900 | 11.000 | 9.735 | 1,598,360 |
| 2025-02-20 | 10.700 | 10.900 | 10.650 | 10.820 | 9.576 | 14,435,484 |
| 2025-02-19 | 10.720 | 10.750 | 10.600 | 10.690 | 9.461 | 1,010,718 |
| 2025-02-18 | 10.710 | 10.840 | 10.670 | 10.700 | 9.470 | 1,217,162 |
| 2025-02-17 | 10.720 | 10.790 | 10.670 | 10.730 | 9.496 | 462,062 |
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.