Fibra Mty S.A.P.I. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.750 | 10.800 | 10.650 | 10.740 | 9.505 | 660,782 |
| 2025-02-13 | 10.720 | 10.850 | 10.640 | 10.660 | 9.434 | 986,932 |
| 2025-02-12 | 10.690 | 10.750 | 10.550 | 10.720 | 9.487 | 1,507,891 |
| 2025-02-11 | 10.790 | 10.790 | 10.600 | 10.690 | 9.461 | 720,764 |
| 2025-02-10 | 10.850 | 10.850 | 10.700 | 10.750 | 9.514 | 731,127 |
| 2025-02-07 | 10.570 | 10.870 | 10.560 | 10.840 | 9.593 | 813,359 |
| 2025-02-06 | 10.640 | 10.770 | 10.580 | 10.600 | 9.381 | 1,032,968 |
| 2025-02-05 | 10.750 | 10.840 | 10.640 | 10.680 | 9.452 | 1,056,184 |
| 2025-02-04 | 10.650 | 10.780 | 10.550 | 10.750 | 9.514 | 8,846,138 |
| 2025-01-31 | 10.660 | 10.980 | 10.520 | 10.620 | 9.399 | 1,091,087 |
| 2025-01-30 | 10.640 | 10.720 | 10.520 | 10.670 | 9.443 | 1,625,577 |
| 2025-01-29 | 10.680 | 10.800 | 10.620 | 10.680 | 9.376 | 1,154,038 |
| 2025-01-28 | 10.550 | 10.660 | 10.500 | 10.650 | 9.350 | 831,749 |
| 2025-01-27 | 10.470 | 10.630 | 10.410 | 10.630 | 9.332 | 971,050 |
| 2025-01-24 | 10.470 | 10.600 | 10.390 | 10.470 | 9.192 | 1,477,566 |
| 2025-01-23 | 10.450 | 10.520 | 10.350 | 10.410 | 9.139 | 1,142,457 |
| 2025-01-22 | 10.400 | 10.590 | 10.320 | 10.450 | 9.174 | 1,490,141 |
| 2025-01-21 | 10.390 | 10.460 | 10.300 | 10.320 | 9.060 | 928,603 |
| 2025-01-20 | 10.390 | 10.510 | 10.320 | 10.350 | 9.086 | 730,652 |
| 2025-01-17 | 10.520 | 10.570 | 10.310 | 10.310 | 9.051 | 771,957 |
| 2025-01-16 | 10.710 | 10.720 | 10.450 | 10.460 | 9.183 | 1,698,306 |
| 2025-01-15 | 10.660 | 10.740 | 10.590 | 10.680 | 9.376 | 856,820 |
| 2025-01-14 | 10.730 | 10.790 | 10.640 | 10.640 | 9.341 | 575,163 |
| 2025-01-13 | 10.810 | 10.950 | 10.650 | 10.650 | 9.350 | 660,451 |
| 2025-01-10 | 10.880 | 11.030 | 10.810 | 10.820 | 9.499 | 1,753,891 |
| 2025-01-09 | 10.890 | 11.000 | 10.800 | 10.820 | 9.499 | 314,711 |
| 2025-01-08 | 11.010 | 11.020 | 10.810 | 10.880 | 9.552 | 463,454 |
| 2025-01-07 | 11.030 | 11.100 | 10.700 | 11.000 | 9.657 | 901,238 |
| 2025-01-06 | 10.930 | 11.080 | 10.900 | 11.000 | 9.657 | 3,286,587 |
| 2025-01-03 | 10.960 | 11.060 | 10.750 | 10.930 | 9.595 | 817,582 |
| 2025-01-02 | 10.620 | 11.080 | 10.620 | 10.890 | 9.560 | 2,263,182 |
| 2024-12-31 | 10.830 | 10.840 | 10.610 | 10.840 | 9.516 | 409,165 |
| 2024-12-30 | 10.620 | 10.710 | 10.560 | 10.670 | 9.367 | 3,611,750 |
| 2024-12-27 | 10.670 | 10.740 | 10.590 | 10.610 | 9.315 | 513,149 |
| 2024-12-26 | 10.710 | 10.840 | 10.630 | 10.690 | 9.385 | 771,876 |
| 2024-12-24 | 10.830 | 10.880 | 10.600 | 10.660 | 9.286 | 356,391 |
| 2024-12-23 | 10.870 | 11.010 | 10.750 | 10.900 | 9.495 | 477,897 |
| 2024-12-20 | 11.180 | 11.250 | 10.770 | 10.840 | 9.442 | 6,225,163 |
| 2024-12-19 | 10.990 | 11.200 | 10.950 | 10.980 | 9.564 | 672,143 |
| 2024-12-18 | 11.320 | 11.350 | 11.010 | 11.100 | 9.669 | 2,094,274 |
| 2024-12-17 | 11.100 | 11.360 | 10.950 | 11.280 | 9.826 | 1,906,103 |
| 2024-12-16 | 11.000 | 11.250 | 10.900 | 11.080 | 9.651 | 936,910 |
| 2024-12-13 | 10.920 | 11.030 | 10.900 | 11.000 | 9.582 | 1,004,723 |
| 2024-12-11 | 10.900 | 10.990 | 10.800 | 10.990 | 9.573 | 667,820 |
| 2024-12-10 | 10.830 | 11.020 | 10.600 | 10.790 | 9.399 | 2,630,843 |
| 2024-12-09 | 10.680 | 10.950 | 10.650 | 10.840 | 9.442 | 1,700,605 |
| 2024-12-06 | 10.610 | 10.740 | 10.600 | 10.690 | 9.312 | 1,570,888 |
| 2024-12-05 | 10.500 | 10.670 | 10.380 | 10.600 | 9.233 | 1,280,719 |
| 2024-12-04 | 10.400 | 10.600 | 10.300 | 10.540 | 9.181 | 1,980,945 |
| 2024-12-03 | 10.350 | 10.470 | 10.250 | 10.380 | 9.042 | 1,403,398 |
| 2024-12-02 | 10.150 | 10.520 | 10.100 | 10.280 | 8.955 | 3,403,864 |
| 2024-11-29 | 10.200 | 10.330 | 10.140 | 10.160 | 8.850 | 566,468 |
| 2024-11-28 | 10.280 | 10.360 | 10.120 | 10.170 | 8.859 | 491,250 |
| 2024-11-27 | 10.450 | 10.560 | 10.210 | 10.300 | 8.900 | 1,129,428 |
| 2024-11-26 | 10.550 | 10.570 | 10.370 | 10.430 | 9.012 | 1,186,087 |
| 2024-11-25 | 10.540 | 11.010 | 10.400 | 10.490 | 9.064 | 2,523,117 |
| 2024-11-22 | 10.560 | 10.600 | 10.450 | 10.470 | 9.047 | 473,364 |
| 2024-11-21 | 10.550 | 10.620 | 10.490 | 10.590 | 9.151 | 4,256,835 |
| 2024-11-20 | 10.650 | 10.740 | 10.500 | 10.600 | 9.159 | 664,984 |
| 2024-11-19 | 10.520 | 10.720 | 10.460 | 10.590 | 9.151 | 759,504 |
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.