Fibra Mty S.A.P.I. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.300 | 14.450 | 14.280 | 14.330 | 14.330 | 2,912,180 |
| 2026-10-15 | 14.500 | 14.550 | 14.220 | 14.300 | 14.300 | 4,887,918 |
| 2026-10-14 | 14.240 | 14.460 | 14.190 | 14.370 | 14.370 | 4,046,833 |
| 2026-10-13 | 14.160 | 14.260 | 14.100 | 14.160 | 14.160 | 4,245,668 |
| 2026-10-12 | 14.240 | 14.380 | 14.140 | 14.150 | 14.150 | 3,481,757 |
| 2026-10-09 | 14.150 | 14.230 | 14.090 | 14.200 | 14.200 | 11,432,080 |
| 2026-10-08 | 14.290 | 14.290 | 14.100 | 14.110 | 14.110 | 4,373,564 |
| 2026-10-07 | 14.340 | 14.370 | 14.150 | 14.220 | 14.220 | 4,147,100 |
| 2026-10-06 | 14.270 | 14.490 | 14.250 | 14.300 | 14.300 | 5,017,664 |
| 2026-10-05 | 14.270 | 14.400 | 14.130 | 14.270 | 14.270 | 2,405,414 |
| 2026-10-02 | 14.110 | 14.410 | 14.000 | 14.260 | 14.260 | 5,773,815 |
| 2026-10-01 | 14.180 | 14.180 | 13.960 | 14.080 | 14.080 | 6,607,168 |
| 2026-09-30 | 14.140 | 14.270 | 14.100 | 14.150 | 14.150 | 9,046,363 |
| 2026-09-29 | 14.090 | 14.210 | 14.050 | 14.180 | 14.180 | 6,244,106 |
| 2026-09-28 | 14.240 | 14.320 | 14.020 | 14.090 | 14.090 | 6,706,735 |
| 2026-09-25 | 14.060 | 14.310 | 14.060 | 14.210 | 14.210 | 2,134,942 |
| 2026-09-24 | 14.050 | 14.200 | 14.020 | 14.120 | 14.120 | 13,272,105 |
| 2026-09-23 | 14.170 | 14.280 | 14.080 | 14.180 | 14.104 | 4,464,188 |
| 2026-09-22 | 14.070 | 14.180 | 14.030 | 14.070 | 13.995 | 2,148,239 |
| 2026-09-21 | 14.110 | 14.170 | 14.020 | 14.030 | 13.955 | 2,243,198 |
| 2026-09-18 | 14.160 | 14.180 | 13.960 | 14.110 | 14.035 | 49,841,138 |
| 2026-09-17 | 14.170 | 14.230 | 14.060 | 14.130 | 14.054 | 3,392,796 |
| 2026-09-15 | 14.430 | 14.440 | 14.090 | 14.120 | 14.044 | 4,042,099 |
| 2026-09-14 | 14.300 | 14.410 | 14.200 | 14.400 | 14.323 | 2,703,582 |
| 2026-09-11 | 14.190 | 14.410 | 14.100 | 14.300 | 14.223 | 7,173,178 |
| 2026-09-10 | 14.140 | 14.210 | 14.040 | 14.190 | 14.114 | 2,144,918 |
| 2026-09-09 | 14.110 | 14.200 | 14.010 | 14.140 | 14.064 | 3,638,766 |
| 2026-09-08 | 14.060 | 14.170 | 14.020 | 14.080 | 14.005 | 1,593,202 |
| 2026-09-07 | 14.240 | 14.300 | 14.020 | 14.040 | 13.965 | 1,702,250 |
| 2026-09-04 | 14.260 | 14.320 | 14.140 | 14.160 | 14.084 | 2,946,774 |
| 2026-09-03 | 14.340 | 14.450 | 14.190 | 14.320 | 14.243 | 2,414,353 |
| 2026-09-02 | 14.370 | 14.390 | 14.150 | 14.310 | 14.233 | 1,793,852 |
| 2026-09-01 | 14.450 | 14.490 | 14.250 | 14.310 | 14.233 | 1,876,526 |
| 2026-08-31 | 14.340 | 14.480 | 14.270 | 14.460 | 14.383 | 4,563,956 |
| 2026-08-28 | 14.330 | 14.440 | 14.240 | 14.320 | 14.243 | 3,106,644 |
| 2026-08-27 | 14.470 | 14.470 | 14.220 | 14.280 | 14.204 | 1,292,061 |
| 2026-08-26 | 14.380 | 14.480 | 14.280 | 14.380 | 14.228 | 2,015,792 |
| 2026-08-25 | 14.360 | 14.490 | 14.170 | 14.340 | 14.188 | 3,702,570 |
| 2026-08-24 | 14.570 | 14.750 | 14.370 | 14.370 | 14.218 | 2,303,794 |
| 2026-08-21 | 14.270 | 14.590 | 14.260 | 14.570 | 14.416 | 7,460,650 |
| 2026-08-20 | 14.210 | 14.300 | 14.100 | 14.190 | 14.040 | 3,219,339 |
| 2026-08-19 | 14.100 | 14.290 | 14.070 | 14.160 | 14.010 | 2,389,022 |
| 2026-08-18 | 14.080 | 14.350 | 14.040 | 14.140 | 13.990 | 2,770,140 |
| 2026-08-17 | 14.190 | 14.220 | 13.930 | 14.090 | 13.941 | 2,998,006 |
| 2026-08-14 | 14.350 | 14.350 | 14.100 | 14.120 | 13.970 | 1,568,184 |
| 2026-08-13 | 14.410 | 14.500 | 14.190 | 14.300 | 14.148 | 4,776,322 |
| 2026-08-12 | 14.350 | 14.430 | 14.180 | 14.370 | 14.218 | 3,932,145 |
| 2026-08-11 | 14.390 | 14.400 | 14.250 | 14.390 | 14.237 | 2,853,518 |
| 2026-08-10 | 14.340 | 14.490 | 14.240 | 14.370 | 14.218 | 7,715,669 |
| 2026-08-07 | 14.250 | 14.320 | 14.100 | 14.290 | 14.139 | 4,491,291 |
| 2026-08-06 | 14.270 | 14.330 | 14.170 | 14.180 | 14.030 | 2,789,088 |
| 2026-08-05 | 14.450 | 14.470 | 14.160 | 14.190 | 14.040 | 3,899,355 |
| 2026-08-04 | 14.710 | 14.810 | 14.300 | 14.400 | 14.247 | 4,400,165 |
| 2026-08-03 | 15.050 | 15.050 | 14.580 | 14.680 | 14.524 | 3,968,741 |
| 2026-07-31 | 15.080 | 15.120 | 14.940 | 14.970 | 14.811 | 2,969,944 |
| 2026-07-30 | 15.260 | 15.260 | 14.930 | 14.990 | 14.831 | 2,598,413 |
| 2026-07-29 | 15.250 | 15.400 | 15.140 | 15.240 | 15.003 | 4,542,048 |
| 2026-07-28 | 15.000 | 15.320 | 14.980 | 15.200 | 14.964 | 4,869,514 |
| 2026-07-27 | 14.880 | 15.200 | 14.820 | 15.000 | 14.767 | 6,716,992 |
| 2026-07-24 | 14.840 | 14.960 | 14.720 | 14.850 | 14.619 | 2,375,907 |
Page 1 of 5 · 250 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.