MA Stock Price History - Manila Mining Corporation "A"
Best Day (1Y)
₱0.00920
October 15, 2025
Worst Day (1Y)
₱0.00290
January 27, 2025
Average Volume (1Y)
105.78M
Daily Average
Most Traded (1Y)
1.07B
June 18, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.00680 | ₱0.00680 | ₱0.00670 | 7.00M shares | ₱48K | +₱0.00 | +1.49% |
| Nov 27, 2025 | ₱0.00670 | ₱0.00700 | ₱0.00670 | 14.00M shares | ₱94K | -₱0.00 | -4.29% |
| Nov 26, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00670 | 31.00M shares | ₱217K | +₱0.00 | +4.48% |
| Nov 24, 2025 | ₱0.00670 | ₱0.00690 | ₱0.00670 | 18.00M shares | ₱121K | -₱0.00 | -2.90% |
| Nov 21, 2025 | ₱0.00690 | ₱0.00700 | ₱0.00690 | 7.00M shares | ₱48K | -₱0.00 | -1.43% |
| Nov 20, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00670 | 13.00M shares | ₱91K | +₱0.00 | +4.48% |
| Nov 19, 2025 | ₱0.00670 | ₱0.00670 | ₱0.00660 | 6.00M shares | ₱40K | +₱0.00 | +1.52% |
| Nov 18, 2025 | ₱0.00660 | ₱0.00660 | ₱0.00660 | 3.00M shares | ₱20K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.00660 | ₱0.00660 | ₱0.00660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.00660 | ₱0.00750 | ₱0.00660 | 102.00M shares | ₱686K | -₱0.00 | -12.00% |
| Nov 13, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00710 | 27.00M shares | ₱191K | +₱0.00 | +1.35% |
| Nov 12, 2025 | ₱0.00740 | ₱0.00770 | ₱0.00740 | 84.00M shares | ₱645K | -₱0.00 | -1.33% |
| Nov 11, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00740 | 22.00M shares | ₱165K | +₱0.00 | +1.35% |
| Nov 10, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00710 | 115.00M shares | ₱822K | +₱0.00 | +4.23% |
| Nov 07, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00670 | 89.00M shares | ₱610K | +₱0.00 | +1.43% |
| Nov 06, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 8.00M shares | ₱56K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 3.00M shares | ₱21K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.00700 | ₱0.00710 | ₱0.00700 | 12.00M shares | ₱84K | -₱0.00 | -1.41% |
| Nov 03, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00700 | 39.00M shares | ₱273K | +₱0.00 | +1.43% |
| Oct 30, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00670 | 38.00M shares | ₱266K | +₱0.00 | +4.48% |
| Oct 29, 2025 | ₱0.00670 | ₱0.00670 | ₱0.00660 | 2.00M shares | ₱13K | +₱0.00 | +1.52% |
| Oct 28, 2025 | ₱0.00660 | ₱0.00710 | ₱0.00660 | 19.00M shares | ₱129K | -₱0.00 | -2.94% |
| Oct 27, 2025 | ₱0.00680 | ₱0.00720 | ₱0.00660 | 97.00M shares | ₱655K | -₱0.00 | -5.56% |
| Oct 24, 2025 | ₱0.00720 | ₱0.00750 | ₱0.00700 | 193.00M shares | ₱1.37 Million | -₱0.00 | -4.00% |
| Oct 23, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00710 | 122.00M shares | ₱882K | +₱0.00 | +2.74% |
| Oct 22, 2025 | ₱0.00730 | ₱0.00810 | ₱0.00720 | 186.00M shares | ₱1.38 Million | -₱0.00 | -9.88% |
| Oct 21, 2025 | ₱0.00810 | ₱0.00840 | ₱0.00800 | 49.00M shares | ₱402K | +₱0.00 | +1.25% |
| Oct 20, 2025 | ₱0.00800 | ₱0.00880 | ₱0.00790 | 294.00M shares | ₱2.39 Million | -₱0.00 | -10.11% |
| Oct 17, 2025 | ₱0.00890 | ₱0.00930 | ₱0.00890 | 354.00M shares | ₱3.19 Million | -₱0.00 | -2.20% |
| Oct 16, 2025 | ₱0.00910 | ₱0.00980 | ₱0.00900 | 256.00M shares | ₱2.41 Million | -₱0.00 | -1.09% |
| Oct 15, 2025 | ₱0.00920 | ₱0.00930 | ₱0.00890 | 305.00M shares | ₱2.78 Million | +₱0.00 | +1.10% |
| Oct 14, 2025 | ₱0.00910 | ₱0.00960 | ₱0.00820 | 751.00M shares | ₱6.85 Million | +₱0.00 | +10.98% |
| Oct 13, 2025 | ₱0.00820 | ₱0.00840 | ₱0.00790 | 168.00M shares | ₱1.38 Million | +₱0.00 | +3.80% |
| Oct 10, 2025 | ₱0.00790 | ₱0.00810 | ₱0.00770 | 193.00M shares | ₱1.53 Million | -₱0.00 | -3.66% |
| Oct 09, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00760 | 393.00M shares | ₱3.11 Million | +₱0.00 | +6.49% |
| Oct 08, 2025 | ₱0.00770 | ₱0.00780 | ₱0.00740 | 146.00M shares | ₱1.11 Million | +₱0.00 | +4.05% |
| Oct 07, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00730 | 64.00M shares | ₱471K | -₱0.00 | -1.33% |
| Oct 06, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00730 | 110.00M shares | ₱821K | +₱0.00 | +1.35% |
| Oct 03, 2025 | ₱0.00740 | ₱0.00760 | ₱0.00740 | 62.00M shares | ₱460K | -₱0.00 | -2.63% |
| Oct 02, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00710 | 406.00M shares | ₱3.01 Million | +₱0.00 | +7.04% |
| Oct 01, 2025 | ₱0.00710 | ₱0.00720 | ₱0.00690 | 8.00M shares | ₱56K | -₱0.00 | -1.39% |
| Sep 30, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00680 | 62.00M shares | ₱431K | +₱0.00 | +2.86% |
| Sep 29, 2025 | ₱0.00700 | ₱0.00730 | ₱0.00690 | 64.00M shares | ₱456K | +₱0.00 | +1.45% |
| Sep 26, 2025 | ₱0.00690 | ₱0.00700 | ₱0.00680 | 85.00M shares | ₱586K | +₱0.00 | +1.47% |
| Sep 25, 2025 | ₱0.00680 | ₱0.00700 | ₱0.00670 | 270.00M shares | ₱1.83 Million | -₱0.00 | -2.86% |
| Sep 24, 2025 | ₱0.00700 | ₱0.00730 | ₱0.00700 | 84.00M shares | ₱605K | -₱0.00 | -1.41% |
| Sep 23, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00670 | 67.00M shares | ₱466K | +₱0.00 | +5.97% |
| Sep 22, 2025 | ₱0.00670 | ₱0.00670 | ₱0.00660 | 62.00M shares | ₱411K | +₱0.00 | +1.52% |
| Sep 19, 2025 | ₱0.00660 | ₱0.00690 | ₱0.00640 | 60.00M shares | ₱396K | -₱0.00 | -4.35% |
| Sep 18, 2025 | ₱0.00690 | ₱0.00700 | ₱0.00660 | 95.00M shares | ₱649K | +₱0.00 | +4.55% |
| Sep 17, 2025 | ₱0.00660 | ₱0.00720 | ₱0.00630 | 631.00M shares | ₱4.29 Million | +₱0.00 | +4.76% |
| Sep 16, 2025 | ₱0.00630 | ₱0.00640 | ₱0.00620 | 85.00M shares | ₱535K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.00630 | ₱0.00630 | ₱0.00620 | 36.00M shares | ₱224K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.00630 | ₱0.00630 | ₱0.00620 | 95.00M shares | ₱596K | +₱0.00 | +1.61% |
| Sep 11, 2025 | ₱0.00620 | ₱0.00630 | ₱0.00620 | 38.00M shares | ₱237K | -₱0.00 | -1.59% |
| Sep 10, 2025 | ₱0.00630 | ₱0.00640 | ₱0.00620 | 37.00M shares | ₱232K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.00630 | ₱0.00630 | ₱0.00610 | 50.00M shares | ₱312K | +₱0.00 | +1.61% |
| Sep 08, 2025 | ₱0.00620 | ₱0.00630 | ₱0.00590 | 55.00M shares | ₱339K | +₱0.00 | +5.08% |
| Sep 05, 2025 | ₱0.00590 | ₱0.00650 | ₱0.00590 | 501.00M shares | ₱3.08 Million | -₱0.00 | -4.84% |
| Sep 04, 2025 | ₱0.00620 | ₱0.00630 | ₱0.00610 | 93.00M shares | ₱580K | +₱0.00 | +1.64% |
| Sep 03, 2025 | ₱0.00610 | ₱0.00620 | ₱0.00600 | 67.00M shares | ₱411K | +₱0.00 | +1.67% |
| Sep 02, 2025 | ₱0.00600 | ₱0.00640 | ₱0.00600 | 303.00M shares | ₱1.84 Million | -₱0.00 | -1.64% |
| Sep 01, 2025 | ₱0.00610 | ₱0.00630 | ₱0.00560 | 346.00M shares | ₱2.11 Million | +₱0.00 | +8.93% |
| Aug 29, 2025 | ₱0.00560 | ₱0.00580 | ₱0.00560 | 11.00M shares | ₱62K | -₱0.00 | -3.45% |
| Aug 28, 2025 | ₱0.00580 | ₱0.00590 | ₱0.00570 | 31.00M shares | ₱180K | +₱0.00 | +1.75% |
| Aug 27, 2025 | ₱0.00570 | ₱0.00580 | ₱0.00550 | 70.00M shares | ₱399K | +₱0.00 | +3.64% |
| Aug 26, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00540 | 23.00M shares | ₱125K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00540 | 2.00M shares | ₱11K | +₱0.00 | +1.85% |
| Aug 18, 2025 | ₱0.00540 | ₱0.00540 | ₱0.00530 | 3.00M shares | ₱16K | +₱0.00 | +1.89% |
| Aug 15, 2025 | ₱0.00530 | ₱0.00550 | ₱0.00510 | 20.00M shares | ₱105K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00530 | 26.00M shares | ₱138K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.00530 | ₱0.00550 | ₱0.00530 | 4.00M shares | ₱21K | -₱0.00 | -3.64% |
| Aug 12, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00540 | 5.00M shares | ₱27K | +₱0.00 | +1.85% |
| Aug 11, 2025 | ₱0.00540 | ₱0.00540 | ₱0.00540 | 10.00M shares | ₱54K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.00540 | ₱0.00540 | ₱0.00540 | 23.00M shares | ₱124K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.00540 | ₱0.00540 | ₱0.00540 | 2.00M shares | ₱11K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.00540 | ₱0.00550 | ₱0.00540 | 9.00M shares | ₱49K | -₱0.00 | -1.82% |
| Aug 05, 2025 | ₱0.00550 | ₱0.00590 | ₱0.00540 | 43.00M shares | ₱241K | -₱0.00 | -1.79% |
| Aug 04, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00520 | 46.00M shares | ₱248K | +₱0.00 | +7.69% |
| Aug 01, 2025 | ₱0.00520 | ₱0.00520 | ₱0.00510 | 18.00M shares | ₱94K | +₱0.00 | +1.96% |
| Jul 31, 2025 | ₱0.00510 | ₱0.00520 | ₱0.00510 | 15.00M shares | ₱77K | -₱0.00 | -1.92% |
| Jul 30, 2025 | ₱0.00520 | ₱0.00520 | ₱0.00520 | 17.00M shares | ₱88K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.00520 | ₱0.00520 | ₱0.00510 | 32.00M shares | ₱166K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.00520 | ₱0.00530 | ₱0.00510 | 15.00M shares | ₱78K | -₱0.00 | -1.89% |
| Jul 25, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00520 | 11.00M shares | ₱58K | +₱0.00 | +1.92% |
| Jul 24, 2025 | ₱0.00520 | ₱0.00560 | ₱0.00510 | 74.00M shares | ₱386K | -₱0.00 | -7.14% |
| Jul 23, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00550 | 39.00M shares | ₱217K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.00560 | ₱0.00570 | ₱0.00540 | 149.00M shares | ₱812K | +₱0.00 | +5.66% |
| Jul 21, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00520 | 13.00M shares | ₱68K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00520 | 34.00M shares | ₱180K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00530 | 20.00M shares | ₱106K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.00530 | ₱0.00540 | ₱0.00530 | 10.00M shares | ₱53K | -₱0.00 | -1.85% |
| Jul 15, 2025 | ₱0.00540 | ₱0.00550 | ₱0.00510 | 50.00M shares | ₱266K | -₱0.00 | -1.82% |
| Jul 14, 2025 | ₱0.00550 | ₱0.00560 | ₱0.00520 | 98.00M shares | ₱534K | +₱0.00 | +1.85% |
| Jul 11, 2025 | ₱0.00540 | ₱0.00570 | ₱0.00520 | 48.00M shares | ₱265K | +₱0.00 | +3.85% |
| Jul 10, 2025 | ₱0.00520 | ₱0.00520 | ₱0.00520 | 13.00M shares | ₱68K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.00520 | ₱0.00530 | ₱0.00510 | 24.00M shares | ₱123K | -₱0.00 | -1.89% |
| Jul 08, 2025 | ₱0.00530 | ₱0.00540 | ₱0.00500 | 145.00M shares | ₱747K | -₱0.00 | -1.85% |
| Jul 07, 2025 | ₱0.00540 | ₱0.00540 | ₱0.00530 | 16.00M shares | ₱85K | +₱0.00 | +1.89% |
| Jul 04, 2025 | ₱0.00530 | ₱0.00540 | ₱0.00530 | 33.00M shares | ₱175K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.00530 | ₱0.00550 | ₱0.00530 | 67.00M shares | ₱363K | -₱0.00 | -3.64% |
| Jul 02, 2025 | ₱0.00550 | ₱0.00560 | ₱0.00550 | 40.00M shares | ₱220K | -₱0.00 | -1.79% |
| Jul 01, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00550 | 75.00M shares | ₱414K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00540 | 93.00M shares | ₱509K | -₱0.00 | -1.75% |
| Jun 27, 2025 | ₱0.00570 | ₱0.00580 | ₱0.00550 | 59.00M shares | ₱329K | -₱0.00 | -1.72% |
| Jun 26, 2025 | ₱0.00580 | ₱0.00590 | ₱0.00570 | 18.00M shares | ₱103K | -₱0.00 | -1.69% |
| Jun 25, 2025 | ₱0.00590 | ₱0.00590 | ₱0.00570 | 21.00M shares | ₱123K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.00590 | ₱0.00590 | ₱0.00560 | 175.00M shares | ₱1.01 Million | -₱0.00 | -4.84% |
| Jun 23, 2025 | ₱0.00620 | ₱0.00620 | ₱0.00580 | 60.00M shares | ₱353K | +₱0.00 | +1.64% |
| Jun 20, 2025 | ₱0.00610 | ₱0.00670 | ₱0.00610 | 125.00M shares | ₱778K | -₱0.00 | -6.15% |
| Jun 19, 2025 | ₱0.00650 | ₱0.00690 | ₱0.00650 | 156.00M shares | ₱1.04 Million | -₱0.00 | -1.52% |
| Jun 18, 2025 | ₱0.00660 | ₱0.00750 | ₱0.00650 | 1.07B shares | ₱7.63 Million | -₱0.00 | -2.94% |
| Jun 17, 2025 | ₱0.00680 | ₱0.00730 | ₱0.00550 | 818.00M shares | ₱5.46 Million | +₱0.00 | +19.30% |
| Jun 16, 2025 | ₱0.00570 | ₱0.00580 | ₱0.00550 | 303.00M shares | ₱1.71 Million | +₱0.00 | +3.64% |
| Jun 13, 2025 | ₱0.00550 | ₱0.00560 | ₱0.00540 | 91.00M shares | ₱500K | +₱0.00 | +5.77% |
| Jun 11, 2025 | ₱0.00520 | ₱0.00540 | ₱0.00520 | 94.00M shares | ₱496K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.00520 | ₱0.00530 | ₱0.00520 | 3.00M shares | ₱16K | -₱0.00 | -1.89% |
| Jun 09, 2025 | ₱0.00530 | ₱0.00550 | ₱0.00520 | 39.00M shares | ₱203K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00530 | 24.00M shares | ₱128K | -₱0.00 | -3.64% |
| Jun 04, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00540 | 39.00M shares | ₱214K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.00550 | ₱0.00580 | ₱0.00540 | 181.00M shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00550 | 62.00M shares | ₱341K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.00550 | ₱0.00570 | ₱0.00550 | 167.00M shares | ₱932K | -₱0.00 | -1.79% |
| May 29, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00540 | 2.00M shares | ₱11K | +₱0.00 | +1.82% |
| May 28, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00540 | 53.00M shares | ₱291K | +₱0.00 | +1.85% |
| May 27, 2025 | ₱0.00540 | ₱0.00570 | ₱0.00540 | 37.00M shares | ₱203K | -₱0.00 | -1.82% |
| May 26, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00520 | 41.00M shares | ₱218K | +₱0.00 | +5.77% |
| May 23, 2025 | ₱0.00520 | ₱0.00540 | ₱0.00520 | 321.00M shares | ₱1.67 Million | -₱0.00 | -3.70% |
| May 22, 2025 | ₱0.00540 | ₱0.00560 | ₱0.00520 | 47.00M shares | ₱249K | -₱0.00 | -3.57% |
| May 21, 2025 | ₱0.00560 | ₱0.00590 | ₱0.00540 | 46.00M shares | ₱257K | +₱0.00 | +3.70% |
| May 20, 2025 | ₱0.00540 | ₱0.00580 | ₱0.00540 | 135.00M shares | ₱747K | -₱0.00 | -6.90% |
| May 19, 2025 | ₱0.00580 | ₱0.00590 | ₱0.00570 | 83.00M shares | ₱483K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.00580 | ₱0.00600 | ₱0.00570 | 31.00M shares | ₱180K | -₱0.00 | -3.33% |
| May 15, 2025 | ₱0.00600 | ₱0.00610 | ₱0.00590 | 79.00M shares | ₱475K | -₱0.00 | -1.64% |
| May 14, 2025 | ₱0.00610 | ₱0.00680 | ₱0.00610 | 65.00M shares | ₱429K | -₱0.00 | -1.61% |
| May 13, 2025 | ₱0.00620 | ₱0.00640 | ₱0.00600 | 126.00M shares | ₱773K | -₱0.00 | -6.06% |
| May 09, 2025 | ₱0.00660 | ₱0.00690 | ₱0.00650 | 46.00M shares | ₱306K | -₱0.00 | -4.35% |
| May 08, 2025 | ₱0.00690 | ₱0.00720 | ₱0.00680 | 33.00M shares | ₱228K | -₱0.00 | -2.82% |
| May 07, 2025 | ₱0.00710 | ₱0.00750 | ₱0.00700 | 61.00M shares | ₱440K | +₱0.00 | +1.43% |
| May 06, 2025 | ₱0.00700 | ₱0.00730 | ₱0.00700 | 86.00M shares | ₱610K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.00700 | ₱0.00750 | ₱0.00680 | 53.00M shares | ₱374K | +₱0.00 | +2.94% |
| May 02, 2025 | ₱0.00680 | ₱0.00730 | ₱0.00680 | 77.00M shares | ₱541K | -₱0.00 | -9.33% |
| Apr 30, 2025 | ₱0.00750 | ₱0.00770 | ₱0.00740 | 38.00M shares | ₱287K | -₱0.00 | -1.32% |
| Apr 29, 2025 | ₱0.00760 | ₱0.00780 | ₱0.00750 | 24.00M shares | ₱182K | +₱0.00 | +1.33% |
| Apr 28, 2025 | ₱0.00750 | ₱0.00820 | ₱0.00740 | 62.00M shares | ₱467K | -₱0.00 | -8.54% |
| Apr 25, 2025 | ₱0.00820 | ₱0.00830 | ₱0.00760 | 27.00M shares | ₱216K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00790 | 20.00M shares | ₱162K | +₱0.00 | +3.80% |
| Apr 23, 2025 | ₱0.00790 | ₱0.00840 | ₱0.00770 | 63.00M shares | ₱505K | -₱0.00 | -5.95% |
| Apr 22, 2025 | ₱0.00840 | ₱0.00840 | ₱0.00820 | 64.00M shares | ₱537K | +₱0.00 | +2.44% |
| Apr 21, 2025 | ₱0.00820 | ₱0.00840 | ₱0.00770 | 245.00M shares | ₱2.00 Million | +₱0.00 | +9.33% |
| Apr 16, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00720 | 114.00M shares | ₱840K | +₱0.00 | +1.35% |
| Apr 15, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00710 | 25.00M shares | ₱182K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.00740 | ₱0.00760 | ₱0.00730 | 16.00M shares | ₱119K | -₱0.00 | -1.33% |
| Apr 11, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00720 | 77.00M shares | ₱582K | +₱0.00 | +4.17% |
| Apr 10, 2025 | ₱0.00720 | ₱0.00750 | ₱0.00720 | 167.00M shares | ₱1.22 Million | +₱0.00 | +2.86% |
| Apr 08, 2025 | ₱0.00700 | ₱0.00720 | ₱0.00650 | 128.00M shares | ₱894K | +₱0.00 | +2.94% |
| Apr 07, 2025 | ₱0.00680 | ₱0.00760 | ₱0.00650 | 464.00M shares | ₱3.31 Million | -₱0.00 | -16.05% |
| Apr 04, 2025 | ₱0.00810 | ₱0.00830 | ₱0.00790 | 147.00M shares | ₱1.19 Million | -₱0.00 | -1.22% |
| Apr 03, 2025 | ₱0.00820 | ₱0.00850 | ₱0.00810 | 174.00M shares | ₱1.43 Million | -₱0.00 | -1.20% |
| Apr 02, 2025 | ₱0.00830 | ₱0.00880 | ₱0.00830 | 424.00M shares | ₱3.64 Million | -₱0.00 | -1.19% |
| Mar 31, 2025 | ₱0.00840 | ₱0.00850 | ₱0.00750 | 474.00M shares | ₱3.85 Million | +₱0.00 | +12.00% |
| Mar 28, 2025 | ₱0.00750 | ₱0.00800 | ₱0.00670 | 986.00M shares | ₱7.26 Million | +₱0.00 | +19.05% |
| Mar 27, 2025 | ₱0.00630 | ₱0.00650 | ₱0.00620 | 51.00M shares | ₱323K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.00630 | ₱0.00640 | ₱0.00590 | 558.00M shares | ₱3.51 Million | +₱0.00 | +6.78% |
| Mar 25, 2025 | ₱0.00590 | ₱0.00600 | ₱0.00570 | 60.00M shares | ₱351K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.00590 | ₱0.00630 | ₱0.00590 | 139.00M shares | ₱845K | -₱0.00 | -4.84% |
| Mar 21, 2025 | ₱0.00620 | ₱0.00630 | ₱0.00540 | 555.00M shares | ₱3.30 Million | +₱0.00 | +10.71% |
| Mar 20, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00520 | 348.00M shares | ₱1.90 Million | +₱0.00 | +5.66% |
| Mar 19, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00500 | 31.00M shares | ₱162K | +₱0.00 | +3.92% |
| Mar 18, 2025 | ₱0.00510 | ₱0.00530 | ₱0.00500 | 166.00M shares | ₱855K | -₱0.00 | -3.77% |
| Mar 17, 2025 | ₱0.00530 | ₱0.00540 | ₱0.00460 | 677.00M shares | ₱3.49 Million | +₱0.00 | +15.22% |
| Mar 14, 2025 | ₱0.00460 | ₱0.00500 | ₱0.00440 | 154.00M shares | ₱736K | +₱0.00 | +4.55% |
| Mar 13, 2025 | ₱0.00440 | ₱0.00440 | ₱0.00430 | 34.00M shares | ₱149K | +₱0.00 | +2.33% |
| Mar 12, 2025 | ₱0.00430 | ₱0.00460 | ₱0.00430 | 81.00M shares | ₱361K | -₱0.00 | -6.52% |
| Mar 11, 2025 | ₱0.00460 | ₱0.00490 | ₱0.00460 | 47.00M shares | ₱223K | -₱0.00 | -6.12% |
| Mar 10, 2025 | ₱0.00490 | ₱0.00500 | ₱0.00470 | 4.00M shares | ₱20K | +₱0.00 | +4.26% |
| Mar 07, 2025 | ₱0.00470 | ₱0.00490 | ₱0.00460 | 26.00M shares | ₱122K | -₱0.00 | -4.08% |
| Mar 06, 2025 | ₱0.00490 | ₱0.00510 | ₱0.00480 | 168.00M shares | ₱839K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.00490 | ₱0.00520 | ₱0.00490 | 147.00M shares | ₱728K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.00490 | ₱0.00500 | ₱0.00420 | 313.00M shares | ₱1.49 Million | +₱0.00 | +11.36% |
| Mar 03, 2025 | ₱0.00440 | ₱0.00440 | ₱0.00420 | 13.00M shares | ₱56K | +₱0.00 | +4.76% |
| Feb 28, 2025 | ₱0.00420 | ₱0.00440 | ₱0.00420 | 136.00M shares | ₱587K | -₱0.00 | -6.67% |
| Feb 27, 2025 | ₱0.00450 | ₱0.00480 | ₱0.00450 | 159.00M shares | ₱723K | -₱0.00 | -4.26% |
| Feb 26, 2025 | ₱0.00470 | ₱0.00480 | ₱0.00470 | 67.00M shares | ₱318K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.00470 | ₱0.00540 | ₱0.00470 | 157.00M shares | ₱773K | -₱0.00 | -2.08% |
| Feb 24, 2025 | ₱0.00480 | ₱0.00510 | ₱0.00480 | 356.00M shares | ₱1.71 Million | -₱0.00 | -2.04% |
| Feb 21, 2025 | ₱0.00490 | ₱0.00520 | ₱0.00450 | 391.00M shares | ₱1.88 Million | -₱0.00 | -3.92% |
| Feb 20, 2025 | ₱0.00510 | ₱0.00560 | ₱0.00480 | 347.00M shares | ₱1.83 Million | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.00510 | ₱0.00520 | ₱0.00430 | 635.00M shares | ₱3.16 Million | +₱0.00 | +15.91% |
| Feb 18, 2025 | ₱0.00440 | ₱0.00460 | ₱0.00430 | 328.00M shares | ₱1.48 Million | +₱0.00 | +4.76% |
| Feb 17, 2025 | ₱0.00420 | ₱0.00450 | ₱0.00340 | 468.00M shares | ₱1.93 Million | +₱0.00 | +23.53% |
| Feb 14, 2025 | ₱0.00340 | ₱0.00350 | ₱0.00340 | 54.00M shares | ₱186K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.00340 | ₱0.00350 | ₱0.00320 | 190.00M shares | ₱646K | +₱0.00 | +6.25% |
| Feb 12, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 15.00M shares | ₱48K | +₱0.00 | +3.23% |
| Feb 11, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.00310 | ₱0.00320 | ₱0.00310 | 7.00M shares | ₱22K | -₱0.00 | -3.13% |
| Feb 06, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 36.00M shares | ₱115K | +₱0.00 | +3.23% |
| Feb 05, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 1.00M shares | ₱3K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 34.00M shares | ₱105K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00300 | 21.00M shares | ₱65K | +₱0.00 | +3.33% |
| Jan 28, 2025 | ₱0.00300 | ₱0.00300 | ₱0.00290 | 5.00M shares | ₱15K | +₱0.00 | +3.45% |
| Jan 27, 2025 | ₱0.00290 | ₱0.00290 | ₱0.00290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.00290 | ₱0.00320 | ₱0.00280 | 113.00M shares | ₱337K | -₱0.00 | -9.38% |
| Jan 23, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 98.00M shares | ₱314K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 1.00M shares | ₱3K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.00320 | ₱0.00330 | ₱0.00320 | 2.00M shares | ₱6K | -₱0.00 | -3.03% |
| Jan 20, 2025 | ₱0.00330 | ₱0.00330 | ₱0.00320 | 1.00M shares | ₱3K | +₱0.00 | +3.12% |
| Jan 17, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 12.00M shares | ₱38K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 1.00M shares | ₱3K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 14.00M shares | ₱45K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 25.00M shares | ₱80K | +₱0.00 | +6.67% |
| Jan 09, 2025 | ₱0.00300 | ₱0.00320 | ₱0.00300 | 19.00M shares | ₱58K | -₱0.00 | -6.25% |
| Jan 08, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 24.00M shares | ₱77K | +₱0.00 | +3.23% |
| Jan 07, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00300 | 1.00M shares | ₱3K | +₱0.00 | +3.33% |
| Jan 06, 2025 | ₱0.00300 | ₱0.00320 | ₱0.00300 | 40.00M shares | ₱122K | -₱0.00 | -3.23% |
| Jan 03, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00300 | 1.00M shares | ₱3K | +₱0.00 | +3.33% |
| Jan 02, 2025 | ₱0.00300 | ₱0.00310 | ₱0.00300 | 10.00M shares | ₱31K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 1.00M shares | ₱3K | -₱0.00 | -3.23% |
| Dec 26, 2024 | ₱0.00310 | ₱0.00310 | ₱0.00300 | 8.00M shares | ₱24K | +₱0.00 | +3.33% |
| Dec 23, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 7.00M shares | ₱21K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 7.00M shares | ₱21K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 1.00M shares | ₱3K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 12.00M shares | ₱36K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 1.00M shares | ₱3K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.00300 | ₱0.00310 | ₱0.00300 | 3.00M shares | ₱9K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 38.00M shares | ₱114K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.00300 | ₱0.00310 | ₱0.00300 | 54.00M shares | ₱162K | -₱0.00 | -3.23% |
| Dec 10, 2024 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.00310 | ₱0.00320 | ₱0.00310 | 2.00M shares | ₱6K | -₱0.00 | -3.13% |
| Dec 06, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 15.00M shares | ₱48K | +₱0.00 | +3.23% |
| Dec 05, 2024 | ₱0.00310 | ₱0.00320 | ₱0.00310 | 34.00M shares | ₱105K | -₱0.00 | -3.13% |
| Dec 04, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 2.00M shares | ₱6K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00300 | 7.00M shares | ₱22K | +₱0.00 | +6.67% |
| Dec 02, 2024 | ₱0.00300 | ₱0.00320 | ₱0.00300 | 27.00M shares | ₱82K | -₱0.00 | -6.25% |
This historical data puts the recent movement of the MA stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where MA sits within its recent range.
Price & Volume Charts
Visual representation of MA historical performance for the selected period
Historical Price Chart
The chart displays MA closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in MA price history for the selected period
Oct
2025
October 15, 2025
Highest Price
₱0.00920
Peak price of ₱0.00920 reached during this period, representing the stock's maximum value, with 305.00M shares traded and +1.10% price movement on that day
Jun
2025
June 18, 2025
Highest Trading Volume
₱0.00660
1.07B Shares (₱7.06M total value)
Most actively traded day with 1.07B shares (₱7.06M total value) at ₱0.00660 per share, indicating peak investor activity
Apr
2025
April 07, 2025
Biggest Daily Loss
₱0.00680
(-16.05%)
Single-day loss of -16.05% with ₱0.00 price decrease, the largest percentage drop in this period, with 464.00M shares traded during the decline
Feb
2025
February 17, 2025
Biggest Daily Gain
₱0.00420
(+23.53%)
Single-day gain of 23.53% with ₱0.00 price increase, the largest percentage rise in this period, with 468.00M shares changing hands
Jan
2025
January 27, 2025
Lowest Price
₱0.00290
Lowest price of ₱0.00290 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of MA price movements for the selected period
Long-Term Trend (MA200)
Bullish
MA is trading 11.48% above the 200-day Moving Average (₱0.0100). This level often acts as dynamic support during uptrends.
Price Volatility
High
MA showed high volatility with a standard deviation of 4.68% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, MA recorded 91 positive days, 85 negative days, and 67 unchanged days, resulting in a win rate of 37.4% for the period.
Average Daily Change
+0.42%
The stock demonstrated an average daily change of +0.42%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.01
The trading range spread for MA was ₱0.01, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to MA by sector and industry.
Historical Price Data FAQs
Common questions about MA stock price history page
What is the MA stock price history page?
The MA stock price history page provides comprehensive historical trading data for Manila Mining Corporation "A", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MA's 52-week trading range?
MA has traded between ₱0.00 and ₱0.01 over the past 52 weeks for Manila Mining Corporation "A", representing a price range of 217.2%. Currently trading at ₱0.01, the stock is 134.5% above its 52-week low and 26.1% below its 52-week high.
How has MA performed year-to-date (YTD)?
Year-to-date in 2025, MA has gained 126.7% from ₱0.00 to ₱0.01 for Manila Mining Corporation "A". The stock reached a YTD high of ₱0.01 and a low of ₱0.00.
What is MA's 50-day moving average (MA50)?
The 50-day moving average for Manila Mining Corporation "A" (MA) is ₱0.01. The stock is currently trading below this level at ₱0.01, which is 6.8% below the 50-day MA.
What is MA's 200-day moving average (MA200)?
The 200-day moving average for Manila Mining Corporation "A" (MA) is ₱0.01. The stock is currently trading above this key long-term indicator at ₱0.01, which is 11.5% above the 200-day MA.