MAH Stock Price History - Metro Alliance Holdings & Equities Corp. "A"

Best Day

₱0.860

November 29, 2024

Worst Day

₱0.350

November 20, 2025

Average Volume

12K

Daily Average

Most Traded

190K

June 10, 2025

Historical price data for MAH stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱0.350	₱0.350	₱0.350	0	₱0	₱0.00	0.00%
Nov 19, 2025	₱0.350	₱0.350	₱0.350	0	₱0	₱0.00	0.00%
Nov 18, 2025	₱0.350	₱0.350	₱0.350	0	₱0	₱0.00	0.00%
Nov 17, 2025	₱0.350	₱0.470	₱0.350	40K shares	₱14K	-₱0.09	-25.53%
Nov 14, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Nov 13, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Nov 12, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Nov 11, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Nov 10, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Nov 07, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Nov 06, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Nov 05, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Nov 04, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Nov 03, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 30, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 29, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 28, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 27, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 24, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 23, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 22, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 21, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 20, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 17, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 16, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 15, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 14, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 13, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 10, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 09, 2025	₱0.470	₱0.470	₱0.470	10K shares	₱5K	₱0.00	0.00%
Oct 08, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 07, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 06, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 03, 2025	₱0.470	₱0.470	₱0.470	10K shares	₱5K	₱0.00	0.00%
Oct 02, 2025	₱0.470	₱0.470	₱0.470	0	₱0	₱0.00	0.00%
Oct 01, 2025	₱0.470	₱0.670	₱0.470	2K shares	₱1K	-₱0.14	-29.85%
Sep 30, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 29, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 26, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 25, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 24, 2025	₱0.670	₱0.670	₱0.670	12K shares	₱8K	₱0.00	0.00%
Sep 23, 2025	₱0.670	₱0.690	₱0.500	11K shares	₱7K	+₱0.23	+34.00%
Sep 22, 2025	₱0.500	₱0.500	₱0.500	40K shares	₱20K	+₱0.10	+19.05%
Sep 19, 2025	₱0.420	₱0.420	₱0.420	0	₱0	₱0.00	0.00%
Sep 18, 2025	₱0.420	₱0.420	₱0.420	0	₱0	₱0.00	0.00%
Sep 17, 2025	₱0.420	₱0.420	₱0.420	0	₱0	₱0.00	0.00%
Sep 16, 2025	₱0.420	₱0.420	₱0.420	0	₱0	₱0.00	0.00%
Sep 15, 2025	₱0.420	₱0.420	₱0.420	0	₱0	₱0.00	0.00%
Sep 12, 2025	₱0.420	₱0.490	₱0.420	10K shares	₱4K	-₱0.06	-14.29%
Sep 11, 2025	₱0.490	₱0.490	₱0.490	0	₱0	₱0.00	0.00%
Sep 10, 2025	₱0.490	₱0.500	₱0.400	90K shares	₱42K	+₱0.11	+22.50%
Sep 09, 2025	₱0.400	₱0.400	₱0.400	0	₱0	₱0.00	0.00%
Sep 08, 2025	₱0.400	₱0.400	₱0.400	0	₱0	₱0.00	0.00%
Sep 05, 2025	₱0.400	₱0.425	₱0.370	50K shares	₱21K	+₱0.03	+8.11%
Sep 04, 2025	₱0.370	₱0.370	₱0.370	0	₱0	₱0.00	0.00%
Sep 03, 2025	₱0.370	₱0.370	₱0.370	0	₱0	₱0.00	0.00%
Sep 02, 2025	₱0.370	₱0.370	₱0.370	0	₱0	₱0.00	0.00%
Sep 01, 2025	₱0.370	₱0.390	₱0.370	20K shares	₱8K	-₱0.02	-5.13%
Aug 29, 2025	₱0.390	₱0.390	₱0.390	0	₱0	₱0.00	0.00%
Aug 28, 2025	₱0.390	₱0.400	₱0.390	10K shares	₱4K	-₱0.01	-2.50%
Aug 27, 2025	₱0.400	₱0.455	₱0.400	20K shares	₱8K	-₱0.05	-12.09%
Aug 26, 2025	₱0.455	₱0.455	₱0.455	10K shares	₱5K	₱0.00	0.00%
Aug 22, 2025	₱0.455	₱0.455	₱0.455	0	₱0	₱0.00	0.00%
Aug 20, 2025	₱0.455	₱0.455	₱0.450	40K shares	₱18K	+₱0.01	+1.11%
Aug 19, 2025	₱0.450	₱0.450	₱0.450	0	₱0	₱0.00	0.00%
Aug 18, 2025	₱0.450	₱0.450	₱0.450	0	₱0	₱0.00	0.00%
Aug 15, 2025	₱0.450	₱0.450	₱0.450	10K shares	₱5K	₱0.00	0.00%
Aug 14, 2025	₱0.450	₱0.450	₱0.450	0	₱0	₱0.00	0.00%
Aug 13, 2025	₱0.450	₱0.450	₱0.450	0	₱0	₱0.00	0.00%
Aug 12, 2025	₱0.450	₱0.455	₱0.450	10K shares	₱5K	-₱0.00	-1.10%
Aug 11, 2025	₱0.455	₱0.455	₱0.455	0	₱0	₱0.00	0.00%
Aug 08, 2025	₱0.455	₱0.455	₱0.385	40K shares	₱18K	+₱0.08	+18.18%
Aug 07, 2025	₱0.385	₱0.385	₱0.385	0	₱0	₱0.00	0.00%
Aug 06, 2025	₱0.385	₱0.385	₱0.385	0	₱0	₱0.00	0.00%
Aug 05, 2025	₱0.385	₱0.385	₱0.385	0	₱0	₱0.00	0.00%
Aug 04, 2025	₱0.385	₱0.385	₱0.385	10K shares	₱4K	-₱0.06	-14.44%
Aug 01, 2025	₱0.450	₱0.450	₱0.450	20K shares	₱9K	₱0.00	0.00%
Jul 31, 2025	₱0.450	₱0.455	₱0.365	30K shares	₱14K	+₱0.10	+23.29%
Jul 30, 2025	₱0.365	₱0.365	₱0.365	0	₱0	₱0.00	0.00%
Jul 29, 2025	₱0.365	₱0.365	₱0.360	60K shares	₱22K	+₱0.01	+1.39%
Jul 28, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 25, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 24, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 23, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 22, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 21, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 18, 2025	₱0.360	₱0.400	₱0.360	60K shares	₱22K	-₱0.03	-7.69%
Jul 17, 2025	₱0.390	₱0.390	₱0.390	0	₱0	₱0.00	0.00%
Jul 16, 2025	₱0.390	₱0.390	₱0.390	0	₱0	₱0.00	0.00%
Jul 15, 2025	₱0.390	₱0.390	₱0.390	0	₱0	₱0.00	0.00%
Jul 14, 2025	₱0.390	₱0.390	₱0.390	0	₱0	₱0.00	0.00%
Jul 11, 2025	₱0.390	₱0.400	₱0.390	10K shares	₱4K	-₱0.01	-2.50%
Jul 10, 2025	₱0.400	₱0.400	₱0.360	20K shares	₱8K	+₱0.04	+11.11%
Jul 09, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 08, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 07, 2025	₱0.360	₱0.360	₱0.360	10K shares	₱4K	₱0.00	0.00%
Jul 04, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 03, 2025	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Jul 02, 2025	₱0.360	₱0.380	₱0.360	20K shares	₱7K	-₱0.02	-5.26%
Jul 01, 2025	₱0.380	₱0.380	₱0.380	0	₱0	₱0.00	0.00%
Jun 30, 2025	₱0.380	₱0.380	₱0.380	0	₱0	₱0.00	0.00%
Jun 27, 2025	₱0.380	₱0.380	₱0.380	0	₱0	₱0.00	0.00%
Jun 26, 2025	₱0.380	₱0.380	₱0.380	0	₱0	₱0.00	0.00%
Jun 25, 2025	₱0.380	₱0.380	₱0.370	50K shares	₱19K	+₱0.01	+2.70%
Jun 24, 2025	₱0.370	₱0.370	₱0.370	10K shares	₱4K	₱0.00	0.00%
Jun 23, 2025	₱0.370	₱0.370	₱0.370	0	₱0	₱0.00	0.00%
Jun 20, 2025	₱0.370	₱0.370	₱0.370	0	₱0	₱0.00	0.00%
Jun 19, 2025	₱0.370	₱0.370	₱0.370	0	₱0	₱0.00	0.00%
Jun 18, 2025	₱0.370	₱0.370	₱0.370	20K shares	₱7K	₱0.00	0.00%
Jun 17, 2025	₱0.370	₱0.370	₱0.350	20K shares	₱7K	+₱0.02	+5.71%
Jun 16, 2025	₱0.350	₱0.350	₱0.350	0	₱0	₱0.00	0.00%
Jun 13, 2025	₱0.350	₱0.350	₱0.350	0	₱0	₱0.00	0.00%
Jun 11, 2025	₱0.350	₱0.350	₱0.350	0	₱0	₱0.00	0.00%
Jun 10, 2025	₱0.350	₱0.485	₱0.350	190K shares	₱67K	-₱0.10	-27.84%
Jun 09, 2025	₱0.485	₱0.485	₱0.485	0	₱0	₱0.00	0.00%
Jun 05, 2025	₱0.485	₱0.485	₱0.485	0	₱0	₱0.00	0.00%
Jun 04, 2025	₱0.485	₱0.485	₱0.485	0	₱0	₱0.00	0.00%
Jun 03, 2025	₱0.485	₱0.550	₱0.485	7K shares	₱3K	-₱0.06	-11.82%
Jun 02, 2025	₱0.550	₱0.550	₱0.550	0	₱0	₱0.00	0.00%
May 30, 2025	₱0.550	₱0.620	₱0.550	29K shares	₱16K	-₱0.06	-11.29%
May 29, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
May 28, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
May 27, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
May 26, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
May 23, 2025	₱0.620	₱0.630	₱0.620	1K shares	₱620	-₱0.01	-1.59%
May 22, 2025	₱0.630	₱0.630	₱0.630	0	₱0	₱0.00	0.00%
May 21, 2025	₱0.630	₱0.630	₱0.630	0	₱0	₱0.00	0.00%
May 20, 2025	₱0.630	₱0.650	₱0.630	12K shares	₱8K	-₱0.02	-3.08%
May 19, 2025	₱0.650	₱0.650	₱0.630	10K shares	₱7K	+₱0.02	+3.17%
May 16, 2025	₱0.630	₱0.630	₱0.630	1K shares	₱630	₱0.00	0.00%
May 15, 2025	₱0.630	₱0.640	₱0.630	2K shares	₱1K	₱0.00	0.00%
May 14, 2025	₱0.630	₱0.630	₱0.610	5K shares	₱3K	+₱0.02	+3.28%
May 13, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
May 09, 2025	₱0.610	₱0.730	₱0.610	25K shares	₱15K	-₱0.10	-16.44%
May 08, 2025	₱0.730	₱0.740	₱0.650	79K shares	₱57K	+₱0.22	+30.36%
May 07, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
May 06, 2025	₱0.560	₱0.560	₱0.560	17K shares	₱10K	₱0.00	0.00%
May 05, 2025	₱0.560	₱0.560	₱0.560	2K shares	₱1K	₱0.00	0.00%
May 02, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Apr 30, 2025	₱0.560	₱0.560	₱0.560	6K shares	₱3K	₱0.00	0.00%
Apr 29, 2025	₱0.560	₱0.580	₱0.560	23K shares	₱13K	-₱0.02	-3.45%
Apr 28, 2025	₱0.580	₱0.580	₱0.580	0	₱0	₱0.00	0.00%
Apr 25, 2025	₱0.580	₱0.580	₱0.580	40K shares	₱23K	₱0.00	0.00%
Apr 24, 2025	₱0.580	₱0.580	₱0.580	5K shares	₱3K	₱0.00	0.00%
Apr 23, 2025	₱0.580	₱0.580	₱0.580	0	₱0	₱0.00	0.00%
Apr 22, 2025	₱0.580	₱0.580	₱0.580	0	₱0	₱0.00	0.00%
Apr 21, 2025	₱0.580	₱0.650	₱0.580	52K shares	₱31K	-₱0.03	-4.92%
Apr 16, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Apr 15, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Apr 14, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Apr 11, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Apr 10, 2025	₱0.610	₱0.660	₱0.610	11K shares	₱7K	-₱0.05	-7.58%
Apr 08, 2025	₱0.660	₱0.660	₱0.660	0	₱0	₱0.00	0.00%
Apr 07, 2025	₱0.660	₱0.660	₱0.660	1K shares	₱660	-₱0.01	-1.49%
Apr 04, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Apr 03, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Apr 02, 2025	₱0.670	₱0.680	₱0.670	2K shares	₱1K	-₱0.01	-1.47%
Mar 31, 2025	₱0.680	₱0.680	₱0.560	2K shares	₱1K	+₱0.15	+21.43%
Mar 28, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Mar 27, 2025	₱0.560	₱0.570	₱0.560	133K shares	₱75K	-₱0.01	-1.75%
Mar 26, 2025	₱0.570	₱0.630	₱0.570	30K shares	₱18K	-₱0.05	-9.52%
Mar 25, 2025	₱0.630	₱0.630	₱0.630	0	₱0	₱0.00	0.00%
Mar 24, 2025	₱0.630	₱0.690	₱0.630	6K shares	₱4K	-₱0.05	-8.70%
Mar 21, 2025	₱0.690	₱0.710	₱0.630	4K shares	₱3K	+₱0.07	+9.52%
Mar 20, 2025	₱0.630	₱0.720	₱0.630	11K shares	₱7K	-₱0.08	-12.50%
Mar 19, 2025	₱0.720	₱0.760	₱0.640	3K shares	₱2K	-₱0.04	-5.26%
Mar 18, 2025	₱0.760	₱0.770	₱0.620	13K shares	₱8K	-₱0.01	-1.30%
Mar 17, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Mar 14, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Mar 13, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Mar 12, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Mar 11, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Mar 10, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Mar 07, 2025	₱0.770	₱0.770	₱0.770	3K shares	₱2K	-₱0.01	-1.28%
Mar 06, 2025	₱0.780	₱0.780	₱0.780	16K shares	₱12K	+₱0.31	+39.29%
Mar 05, 2025	₱0.560	₱0.790	₱0.560	10K shares	₱6K	-₱0.16	-29.11%
Mar 04, 2025	₱0.790	₱0.790	₱0.790	0	₱0	₱0.00	0.00%
Mar 03, 2025	₱0.790	₱0.790	₱0.790	0	₱0	₱0.00	0.00%
Feb 28, 2025	₱0.790	₱0.790	₱0.790	0	₱0	₱0.00	0.00%
Feb 27, 2025	₱0.790	₱0.790	₱0.790	1K shares	₱790	₱0.00	0.00%
Feb 26, 2025	₱0.790	₱0.790	₱0.790	0	₱0	₱0.00	0.00%
Feb 25, 2025	₱0.790	₱0.790	₱0.780	22K shares	₱17K	+₱0.01	+1.28%
Feb 24, 2025	₱0.780	₱0.780	₱0.780	0	₱0	₱0.00	0.00%
Feb 21, 2025	₱0.780	₱0.780	₱0.540	31K shares	₱17K	+₱0.01	+1.30%
Feb 20, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Feb 19, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Feb 18, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Feb 17, 2025	₱0.770	₱0.770	₱0.770	10K shares	₱8K	₱0.00	0.00%
Feb 14, 2025	₱0.770	₱0.770	₱0.770	4K shares	₱3K	₱0.00	0.00%
Feb 13, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Feb 12, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Feb 11, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Feb 10, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Feb 07, 2025	₱0.770	₱0.770	₱0.770	63K shares	₱49K	₱0.00	0.00%
Feb 06, 2025	₱0.770	₱0.770	₱0.770	61K shares	₱47K	₱0.00	0.00%
Feb 05, 2025	₱0.770	₱0.770	₱0.770	1K shares	₱770	₱0.00	0.00%
Feb 04, 2025	₱0.770	₱0.770	₱0.770	0	₱0	₱0.00	0.00%
Feb 03, 2025	₱0.770	₱0.770	₱0.770	9K shares	₱7K	₱0.00	0.00%
Jan 31, 2025	₱0.770	₱0.770	₱0.770	139K shares	₱107K	₱0.00	0.00%
Jan 30, 2025	₱0.770	₱0.770	₱0.770	78K shares	₱60K	₱0.00	0.00%
Jan 28, 2025	₱0.770	₱0.790	₱0.770	40K shares	₱31K	-₱0.02	-2.53%
Jan 27, 2025	₱0.790	₱0.790	₱0.780	1K shares	₱790	+₱0.01	+1.28%
Jan 24, 2025	₱0.780	₱0.780	₱0.780	0	₱0	₱0.00	0.00%
Jan 23, 2025	₱0.780	₱0.780	₱0.780	2K shares	₱2K	+₱0.01	+1.30%
Jan 22, 2025	₱0.770	₱0.780	₱0.770	6K shares	₱5K	-₱0.01	-1.28%
Jan 21, 2025	₱0.780	₱0.780	₱0.760	130K shares	₱100K	₱0.00	0.00%
Jan 20, 2025	₱0.780	₱0.790	₱0.770	5K shares	₱4K	-₱0.01	-1.27%
Jan 17, 2025	₱0.790	₱0.800	₱0.770	3K shares	₱2K	-₱0.01	-1.25%
Jan 16, 2025	₱0.800	₱0.810	₱0.760	14K shares	₱11K	-₱0.01	-1.23%
Jan 15, 2025	₱0.810	₱0.810	₱0.750	97K shares	₱73K	₱0.00	0.00%
Jan 14, 2025	₱0.810	₱0.820	₱0.750	66K shares	₱50K	-₱0.04	-4.71%
Jan 13, 2025	₱0.850	₱0.850	₱0.750	1K shares	₱850	+₱0.11	+13.33%
Jan 10, 2025	₱0.750	₱0.850	₱0.750	20K shares	₱15K	-₱0.09	-11.76%
Jan 09, 2025	₱0.850	₱0.850	₱0.770	15K shares	₱12K	₱0.00	0.00%
Jan 08, 2025	₱0.850	₱0.850	₱0.820	1K shares	₱850	+₱0.03	+3.66%
Jan 07, 2025	₱0.820	₱0.820	₱0.820	2K shares	₱2K	-₱0.02	-2.38%
Jan 06, 2025	₱0.840	₱0.840	₱0.840	70K shares	₱57K	₱0.00	0.00%
Jan 03, 2025	₱0.840	₱0.840	₱0.840	0	₱0	₱0.00	0.00%
Jan 02, 2025	₱0.840	₱0.840	₱0.760	54K shares	₱42K	+₱0.01	+1.20%
Dec 27, 2024	₱0.830	₱0.830	₱0.820	26K shares	₱21K	₱0.00	0.00%
Dec 26, 2024	₱0.830	₱0.830	₱0.830	0	₱0	₱0.00	0.00%
Dec 23, 2024	₱0.830	₱0.830	₱0.830	0	₱0	₱0.00	0.00%
Dec 20, 2024	₱0.830	₱0.830	₱0.760	1K shares	₱830	+₱0.08	+9.21%
Dec 19, 2024	₱0.760	₱0.850	₱0.760	4K shares	₱3K	-₱0.08	-10.59%
Dec 18, 2024	₱0.850	₱0.850	₱0.850	0	₱0	₱0.00	0.00%
Dec 17, 2024	₱0.850	₱0.850	₱0.770	13K shares	₱10K	+₱0.06	+7.59%
Dec 16, 2024	₱0.790	₱0.790	₱0.790	0	₱0	₱0.00	0.00%
Dec 13, 2024	₱0.790	₱0.790	₱0.790	0	₱0	₱0.00	0.00%
Dec 12, 2024	₱0.790	₱0.790	₱0.790	0	₱0	₱0.00	0.00%
Dec 11, 2024	₱0.790	₱0.800	₱0.790	5K shares	₱4K	+₱0.04	+5.33%
Dec 10, 2024	₱0.750	₱0.810	₱0.750	5K shares	₱4K	-₱0.06	-7.41%
Dec 09, 2024	₱0.810	₱0.820	₱0.810	1K shares	₱810	-₱0.01	-1.22%
Dec 06, 2024	₱0.820	₱0.820	₱0.800	1K shares	₱820	+₱0.02	+2.50%
Dec 05, 2024	₱0.800	₱0.800	₱0.800	0	₱0	₱0.00	0.00%
Dec 04, 2024	₱0.800	₱0.820	₱0.700	111K shares	₱83K	-₱0.02	-2.44%
Dec 03, 2024	₱0.820	₱0.820	₱0.820	0	₱0	₱0.00	0.00%
Dec 02, 2024	₱0.820	₱0.860	₱0.750	104K shares	₱78K	-₱0.04	-4.65%
Nov 29, 2024	₱0.860	₱0.860	₱0.750	37K shares	₱28K	+₱0.06	+7.50%
Nov 28, 2024	₱0.800	₱0.800	₱0.800	0	₱0	₱0.00	0.00%
Nov 27, 2024	₱0.800	₱0.800	₱0.800	0	₱0	₱0.00	0.00%
Nov 26, 2024	₱0.800	₱0.800	₱0.760	19K shares	₱15K	-₱0.03	-3.61%
Nov 25, 2024	₱0.830	₱0.870	₱0.800	59K shares	₱49K	+₱0.02	+2.47%
Nov 22, 2024	₱0.810	₱0.810	₱0.800	2K shares	₱2K	+₱0.01	+1.25%
Nov 21, 2024	₱0.800	₱0.840	₱0.750	35K shares	₱26K	-₱0.04	-4.76%
Nov 20, 2024	₱0.840	₱0.840	₱0.840	0	₱0	₱0.00	0.00%

Advanced Filters

Narrow down the MAH historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of MAH historical performance

The price chart displays MAH closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in MAH price history

Nov

2025

November 20, 2025

Lowest Price

₱0.350

Lowest price of ₱0.350 recorded, marking the period's minimum valuation

Oct

2025

October 01, 2025

Biggest Daily Loss

₱0.470 (-29.85%)

Single-day loss of -29.85% with ₱0.14 price decrease, the largest percentage drop in this period, with 2K shares traded during the decline

Jun

2025

June 10, 2025

Highest Trading Volume

₱0.350 190K Shares (₱67K total value)

Most actively traded day with 190K shares (₱67K total value) at ₱0.350 per share, indicating peak investor activity

Mar

2025

March 06, 2025

Biggest Daily Gain

₱0.780 (+39.29%)

Single-day gain of 39.29% with ₱0.31 price increase, the largest percentage rise in this period, with 16K shares changing hands

Nov

2024

November 29, 2024

Highest Price

₱0.860

Peak price of ₱0.860 reached during this period, representing the stock's maximum value, with 37K shares traded and +7.50% price movement on that day

Historical Insights

Statistical analysis of MAH price movements

Price Volatility

High

MAH showed high volatility with a standard deviation of 6.96% in daily price changes, reflecting significant price swings and higher risk during this period.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, MAH recorded 31 positive days, 45 negative days, and 169 unchanged days, resulting in a win rate of 12.7% for the period.

Average Daily Change

-0.12%

The stock demonstrated an average daily change of -0.12%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.51

The trading range spread for MAH was ₱0.51, 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 MAH by sector and company group

LSC Lorenzo Shipping Corporation ₱0.630 0.00%

MAHB Metro Alliance Holdings & Equities Corp. "B" ₱0.790 0.00%

TUGS Harbor Star Shipping Services, Inc. ₱0.610 0.00%

ICT International Container Terminal Services, Inc. ₱540.00 -0.46%

C Chelsea Logistics and Infrastructure Holdings Corp. ₱0.980 1.03%

PAL PAL Holdings, Inc. ₱3.74 0.00%

MAC MacroAsia Corporation ₱4.55 1.34%

ATI Asian Terminals, Inc. ₱32.50 3.01%

Historical Price Data FAQs

Common questions about MAH stock price history

What is the MAH stock price history page?

The MAH stock price history page provides comprehensive historical trading data for Metro Alliance Holdings & Equities Corp. "A", including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for MAH historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in MAH insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for MAH?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for MAH historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for MAH?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

MAH Stock Price History - Metro Alliance Holdings & Equities Corp. "A"

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs