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
2025-11-07	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
2025-10-31	13.640	14.390	13.410	14.320	13.472	5,028,956
2025-10-30	13.900	14.000	13.510	13.550	12.747	1,257,750
2025-10-29	14.100	14.170	13.900	13.930	13.026	1,007,421
2025-10-28	13.950	14.100	13.930	14.040	13.128	1,491,496
2025-10-27	14.180	14.180	13.830	14.050	13.138	11,253,179
2025-10-24	14.000	14.290	13.810	14.290	13.362	22,541,829
2025-10-23	13.960	14.130	13.760	13.990	13.082	11,553,550
2025-10-22	13.720	14.040	13.670	13.900	12.998	12,184,850
2025-10-21	13.980	13.980	13.670	13.720	12.829	1,164,027
2025-10-20	14.000	14.000	13.800	13.850	12.951	1,317,456
2025-10-17	14.270	14.330	13.880	13.910	13.007	677,599
2025-10-16	13.960	14.370	13.880	14.260	13.334	1,244,832
2025-10-15	14.200	14.270	13.840	13.870	12.969	1,137,514
2025-10-14	14.520	14.550	13.930	13.960	13.054	2,815,447
2025-10-13	13.770	14.740	13.770	14.610	13.661	2,490,010
2025-10-10	13.920	14.040	13.620	13.670	12.782	1,250,532
2025-10-09	14.100	14.100	13.800	13.800	12.904	866,634
2025-10-08	13.900	14.210	13.900	14.120	13.203	1,568,812
2025-10-07	14.020	14.020	13.820	13.900	12.998	1,877,023
2025-10-06	14.150	14.150	13.720	13.920	13.016	7,712,882
2025-10-03	13.760	14.190	13.760	14.120	13.203	987,598
2025-10-02	13.980	14.060	13.710	13.830	12.932	3,288,498
2025-10-01	14.040	14.110	13.850	13.960	13.054	2,904,926
2025-09-30	13.690	14.060	13.690	14.030	13.119	1,361,054
2025-09-29	13.800	14.100	13.550	13.680	12.792	2,390,216
2025-09-26	13.860	14.080	13.650	13.710	12.820	1,557,901
2025-09-25	14.300	14.300	13.780	13.860	12.960	1,101,049
2025-09-24	14.550	14.700	14.170	14.380	13.366	2,441,541
2025-09-23	14.430	14.620	14.300	14.410	13.394	2,079,659
2025-09-22	14.550	14.600	14.150	14.430	13.412	1,553,484
2025-09-19	14.000	14.970	13.900	14.640	13.608	4,129,724
2025-09-18	14.200	14.200	13.760	14.050	13.059	883,007
2025-09-17	13.930	14.230	13.850	14.230	13.226	1,158,072
2025-09-15	13.970	14.100	13.680	14.050	13.059	863,100
2025-09-12	13.970	14.300	13.900	13.990	13.003	1,888,547
2025-09-11	14.060	14.160	13.600	13.950	12.966	4,939,402
2025-09-10	13.340	14.160	13.290	14.140	13.143	2,810,081
2025-09-09	13.580	13.600	13.150	13.270	12.334	1,294,833
2025-09-08	13.490	13.580	13.280	13.480	12.529	685,397
2025-09-05	13.320	13.500	13.270	13.450	12.501	708,633
2025-09-04	13.360	13.360	13.190	13.300	12.362	754,891
2025-09-03	13.290	13.400	13.250	13.280	12.343	552,533
2025-09-02	13.250	13.370	13.190	13.340	12.399	730,363
2025-09-01	13.240	13.300	13.150	13.150	12.223	397,037
2025-08-29	13.300	13.310	13.200	13.250	12.316	566,832
2025-08-28	13.300	13.350	13.030	13.310	12.371	874,028
2025-08-27	13.290	13.380	13.140	13.380	12.356	1,030,412
2025-08-26	13.300	13.380	13.100	13.220	12.208	1,035,222
2025-08-25	13.390	13.440	13.310	13.340	12.319	745,564
2025-08-22	13.300	13.380	13.200	13.370	12.347	670,495
2025-08-21	13.160	13.380	13.160	13.300	12.282	771,806
2025-08-20	13.370	13.410	13.090	13.100	12.098	1,518,291
2025-08-19	13.370	13.440	13.190	13.330	12.310	3,599,024
2025-08-18	13.390	13.500	13.020	13.450	12.421	1,963,834
2025-08-15	13.540	13.570	13.260	13.380	12.356	3,730,298

← NewerPage 5 of 22 · 1,265 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.