MB Stock Price History - Manila Bulletin Publishing Corporation
Best Day (1Y)
₱0.210
October 20, 2025
Worst Day (1Y)
₱0.163
November 25, 2025
Average Volume (1Y)
27K
Daily Average
Most Traded (1Y)
460K
September 09, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.173 | ₱0.183 | ₱0.170 | 130K shares | ₱22K | +₱0.00 | +1.76% |
| Nov 27, 2025 | ₱0.170 | ₱0.174 | ₱0.164 | 30K shares | ₱5K | +₱0.01 | +3.66% |
| Nov 26, 2025 | ₱0.164 | ₱0.164 | ₱0.163 | 150K shares | ₱25K | +₱0.00 | +0.61% |
| Nov 25, 2025 | ₱0.163 | ₱0.189 | ₱0.189 | 10K shares | ₱2K | -₱0.02 | -13.76% |
| Nov 24, 2025 | ₱0.189 | ₱0.189 | ₱0.189 | 20K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.189 | ₱0.189 | ₱0.160 | 40K shares | ₱7K | +₱0.02 | +13.17% |
| Nov 20, 2025 | ₱0.167 | ₱0.167 | ₱0.166 | 40K shares | ₱7K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.167 | ₱0.168 | ₱0.165 | 160K shares | ₱26K | -₱0.00 | -0.60% |
| Nov 18, 2025 | ₱0.168 | ₱0.181 | ₱0.168 | 70K shares | ₱12K | -₱0.01 | -7.18% |
| Nov 17, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 10K shares | ₱2K | -₱0.00 | -1.09% |
| Nov 10, 2025 | ₱0.183 | ₱0.196 | ₱0.166 | 140K shares | ₱24K | -₱0.01 | -6.63% |
| Nov 07, 2025 | ₱0.196 | ₱0.196 | ₱0.196 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.196 | ₱0.196 | ₱0.196 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.196 | ₱0.200 | ₱0.172 | 70K shares | ₱12K | -₱0.00 | -2.00% |
| Nov 04, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.200 | ₱0.205 | ₱0.179 | 120K shares | ₱22K | -₱0.01 | -4.31% |
| Oct 23, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.209 | ₱0.209 | ₱0.181 | 30K shares | ₱6K | +₱0.03 | +15.47% |
| Oct 21, 2025 | ₱0.181 | ₱0.210 | ₱0.180 | 40K shares | ₱7K | -₱0.02 | -13.81% |
| Oct 20, 2025 | ₱0.210 | ₱0.210 | ₱0.210 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.210 | ₱0.210 | ₱0.205 | 10K shares | ₱2K | +₱0.01 | +2.44% |
| Oct 16, 2025 | ₱0.205 | ₱0.205 | ₱0.205 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.205 | ₱0.205 | ₱0.195 | 10K shares | ₱2K | +₱0.01 | +5.13% |
| Oct 14, 2025 | ₱0.195 | ₱0.195 | ₱0.195 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.195 | ₱0.195 | ₱0.195 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.195 | ₱0.195 | ₱0.195 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.195 | ₱0.195 | ₱0.195 | 20K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.195 | ₱0.195 | ₱0.195 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.195 | ₱0.200 | ₱0.181 | 50K shares | ₱10K | +₱0.02 | +7.73% |
| Oct 06, 2025 | ₱0.181 | ₱0.199 | ₱0.181 | 30K shares | ₱6K | -₱0.02 | -9.05% |
| Oct 03, 2025 | ₱0.199 | ₱0.210 | ₱0.174 | 40K shares | ₱8K | +₱0.03 | +14.37% |
| Oct 02, 2025 | ₱0.174 | ₱0.204 | ₱0.174 | 40K shares | ₱7K | -₱0.03 | -14.71% |
| Oct 01, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 40K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.204 | ₱0.209 | ₱0.204 | 30K shares | ₱6K | +₱0.01 | +2.51% |
| Sep 26, 2025 | ₱0.199 | ₱0.210 | ₱0.177 | 70K shares | ₱14K | +₱0.02 | +12.43% |
| Sep 25, 2025 | ₱0.177 | ₱0.210 | ₱0.175 | 60K shares | ₱11K | -₱0.02 | -12.38% |
| Sep 24, 2025 | ₱0.202 | ₱0.209 | ₱0.202 | 100K shares | ₱20K | -₱0.01 | -3.35% |
| Sep 23, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 20K shares | ₱4K | +₱0.02 | +10.00% |
| Sep 11, 2025 | ₱0.190 | ₱0.204 | ₱0.190 | 300K shares | ₱57K | -₱0.01 | -6.86% |
| Sep 10, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 30K shares | ₱6K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.204 | ₱0.204 | ₱0.174 | 460K shares | ₱88K | +₱0.04 | +17.24% |
| Sep 08, 2025 | ₱0.174 | ₱0.175 | ₱0.174 | 240K shares | ₱42K | -₱0.00 | -0.57% |
| Sep 05, 2025 | ₱0.175 | ₱0.198 | ₱0.175 | 30K shares | ₱5K | -₱0.02 | -11.62% |
| Sep 04, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.198 | ₱0.198 | ₱0.175 | 70K shares | ₱13K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 30K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.198 | ₱0.198 | ₱0.189 | 60K shares | ₱11K | +₱0.01 | +4.76% |
| Aug 27, 2025 | ₱0.189 | ₱0.198 | ₱0.189 | 10K shares | ₱2K | -₱0.01 | -4.55% |
| Aug 26, 2025 | ₱0.198 | ₱0.198 | ₱0.176 | 20K shares | ₱4K | +₱0.02 | +12.50% |
| Aug 22, 2025 | ₱0.176 | ₱0.199 | ₱0.176 | 20K shares | ₱4K | -₱0.02 | -11.56% |
| Aug 20, 2025 | ₱0.199 | ₱0.199 | ₱0.199 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.199 | ₱0.199 | ₱0.199 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.199 | ₱0.199 | ₱0.199 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.199 | ₱0.199 | ₱0.199 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.199 | ₱0.199 | ₱0.199 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.199 | ₱0.199 | ₱0.180 | 110K shares | ₱20K | +₱0.01 | +6.99% |
| Aug 12, 2025 | ₱0.186 | ₱0.186 | ₱0.186 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.186 | ₱0.186 | ₱0.186 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.186 | ₱0.200 | ₱0.186 | 120K shares | ₱23K | -₱0.00 | -2.62% |
| Aug 07, 2025 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.191 | ₱0.198 | ₱0.191 | 10K shares | ₱2K | -₱0.01 | -3.54% |
| Aug 04, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.198 | ₱0.198 | ₱0.185 | 70K shares | ₱13K | +₱0.01 | +7.03% |
| Jul 18, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.185 | ₱0.200 | ₱0.180 | 80K shares | ₱15K | +₱0.00 | +1.65% |
| Jul 15, 2025 | ₱0.182 | ₱0.199 | ₱0.182 | 70K shares | ₱13K | +₱0.01 | +2.82% |
| Jul 14, 2025 | ₱0.177 | ₱0.184 | ₱0.177 | 30K shares | ₱5K | -₱0.01 | -3.80% |
| Jul 11, 2025 | ₱0.184 | ₱0.184 | ₱0.179 | 140K shares | ₱25K | +₱0.00 | +0.55% |
| Jul 10, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 50K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.183 | ₱0.189 | ₱0.183 | 50K shares | ₱9K | -₱0.01 | -3.17% |
| Jul 08, 2025 | ₱0.189 | ₱0.189 | ₱0.189 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.189 | ₱0.198 | ₱0.189 | 60K shares | ₱11K | -₱0.01 | -4.55% |
| Jul 04, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.198 | ₱0.199 | ₱0.175 | 350K shares | ₱64K | +₱0.00 | +2.06% |
| Jul 02, 2025 | ₱0.194 | ₱0.194 | ₱0.175 | 60K shares | ₱11K | +₱0.00 | +2.11% |
| Jul 01, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.190 | ₱0.190 | ₱0.184 | 190K shares | ₱36K | +₱0.01 | +3.26% |
| Jun 27, 2025 | ₱0.184 | ₱0.184 | ₱0.184 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.184 | ₱0.190 | ₱0.184 | 10K shares | ₱2K | -₱0.01 | -3.16% |
| Jun 25, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.190 | ₱0.198 | ₱0.189 | 100K shares | ₱19K | -₱0.01 | -4.04% |
| Jun 18, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.198 | ₱0.198 | ₱0.190 | 30K shares | ₱6K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.198 | ₱0.198 | ₱0.175 | 40K shares | ₱7K | +₱0.02 | +10.61% |
| Jun 09, 2025 | ₱0.179 | ₱0.179 | ₱0.175 | 50K shares | ₱9K | -₱0.01 | -6.28% |
| Jun 05, 2025 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.191 | ₱0.191 | ₱0.180 | 20K shares | ₱4K | +₱0.01 | +6.11% |
| May 28, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.180 | ₱0.190 | ₱0.180 | 220K shares | ₱40K | -₱0.01 | -5.26% |
| May 22, 2025 | ₱0.190 | ₱0.190 | ₱0.186 | 30K shares | ₱6K | +₱0.00 | +2.15% |
| May 21, 2025 | ₱0.186 | ₱0.191 | ₱0.181 | 40K shares | ₱7K | +₱0.01 | +2.76% |
| May 20, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.181 | ₱0.193 | ₱0.181 | 20K shares | ₱4K | -₱0.01 | -6.22% |
| May 16, 2025 | ₱0.193 | ₱0.193 | ₱0.193 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.193 | ₱0.200 | ₱0.182 | 60K shares | ₱11K | -₱0.01 | -3.50% |
| May 14, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.200 | ₱0.200 | ₱0.199 | 20K shares | ₱4K | +₱0.00 | +0.50% |
| May 02, 2025 | ₱0.199 | ₱0.200 | ₱0.182 | 40K shares | ₱7K | -₱0.00 | -0.50% |
| Apr 30, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.200 | ₱0.200 | ₱0.181 | 80K shares | ₱15K | +₱0.02 | +10.50% |
| Apr 23, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.181 | ₱0.199 | ₱0.181 | 10K shares | ₱2K | -₱0.02 | -9.05% |
| Apr 16, 2025 | ₱0.199 | ₱0.199 | ₱0.199 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.199 | ₱0.199 | ₱0.190 | 30K shares | ₱6K | +₱0.01 | +4.74% |
| Apr 14, 2025 | ₱0.190 | ₱0.210 | ₱0.173 | 90K shares | ₱17K | +₱0.02 | +8.57% |
| Apr 11, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.175 | ₱0.209 | ₱0.173 | 20K shares | ₱3K | -₱0.03 | -16.27% |
| Apr 08, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 50K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.209 | ₱0.209 | ₱0.173 | 10K shares | ₱2K | +₱0.04 | +20.81% |
| Apr 03, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 80K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.173 | ₱0.176 | ₱0.173 | 410K shares | ₱71K | -₱0.00 | -1.70% |
| Mar 26, 2025 | ₱0.176 | ₱0.176 | ₱0.176 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.176 | ₱0.176 | ₱0.176 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.176 | ₱0.176 | ₱0.176 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.176 | ₱0.176 | ₱0.176 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.176 | ₱0.176 | ₱0.173 | 10K shares | ₱2K | +₱0.00 | +1.73% |
| Mar 19, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.173 | ₱0.174 | ₱0.173 | 70K shares | ₱12K | -₱0.00 | -0.57% |
| Mar 14, 2025 | ₱0.174 | ₱0.174 | ₱0.174 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.174 | ₱0.209 | ₱0.174 | 10K shares | ₱2K | -₱0.03 | -16.75% |
| Mar 12, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.209 | ₱0.209 | ₱0.180 | 190K shares | ₱39K | +₱0.03 | +15.47% |
| Feb 19, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.181 | ₱0.210 | ₱0.181 | 30K shares | ₱6K | -₱0.00 | -0.55% |
| Feb 17, 2025 | ₱0.182 | ₱0.182 | ₱0.182 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.182 | ₱0.182 | ₱0.182 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.182 | ₱0.200 | ₱0.181 | 130K shares | ₱24K | -₱0.02 | -9.00% |
| Feb 12, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.200 | ₱0.208 | ₱0.172 | 130K shares | ₱24K | -₱0.01 | -3.85% |
| Feb 07, 2025 | ₱0.208 | ₱0.208 | ₱0.208 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.208 | ₱0.208 | ₱0.208 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.208 | ₱0.208 | ₱0.208 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.208 | ₱0.208 | ₱0.208 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.208 | ₱0.208 | ₱0.208 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.208 | ₱0.209 | ₱0.208 | 30K shares | ₱6K | -₱0.00 | -0.48% |
| Jan 30, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 20K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.209 | ₱0.210 | ₱0.200 | 20K shares | ₱4K | +₱0.01 | +4.50% |
| Jan 17, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 40K shares | ₱8K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.200 | ₱0.200 | ₱0.187 | 30K shares | ₱6K | +₱0.01 | +6.95% |
| Jan 06, 2025 | ₱0.187 | ₱0.200 | ₱0.187 | 10K shares | ₱2K | -₱0.01 | -6.50% |
| Jan 03, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.200 | ₱0.200 | ₱0.198 | 10K shares | ₱2K | +₱0.00 | +1.01% |
| Dec 06, 2024 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.198 | ₱0.198 | ₱0.198 | 50K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱0.198 | ₱0.198 | ₱0.198 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the MB 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 MB sits within its recent range.
Price & Volume Charts
Visual representation of MB historical performance for the selected period
Historical Price Chart
The chart displays MB 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 MB price history for the selected period
Nov
2025
November 25, 2025
Lowest Price
₱0.163
Lowest price of ₱0.163 recorded, marking the period's minimum valuation, with a -13.76% decline on that day
Oct
2025
October 20, 2025
Highest Price
₱0.210
Peak price of ₱0.210 reached during this period, representing the stock's maximum value, with 10K shares traded
Sep
2025
September 09, 2025
Highest Trading Volume
₱0.204
460K Shares (₱94K total value)
Most actively traded day with 460K shares (₱94K total value) at ₱0.204 per share, indicating peak investor activity
Apr
2025
April 04, 2025
Biggest Daily Gain
₱0.209
(+20.81%)
Single-day gain of 20.81% with ₱0.04 price increase, the largest percentage rise in this period, with 10K shares changing hands
Mar
2025
March 13, 2025
Biggest Daily Loss
₱0.174
(-16.75%)
Single-day loss of -16.75% with ₱0.03 price decrease, the largest percentage drop in this period, with 10K shares traded during the decline
Historical Insights
Statistical analysis of MB price movements for the selected period
Long-Term Trend (MA200)
Bearish
MB is trading 10.13% below the 200-day Moving Average (₱0.190). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
MB showed high volatility with a standard deviation of 4.52% 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 29, 2024 to November 29, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, MB recorded 37 positive days, 39 negative days, and 168 unchanged days, resulting in a win rate of 15.2% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.05
The trading range spread for MB was ₱0.05, 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 MB by sector and industry.
Historical Price Data FAQs
Common questions about MB stock price history page
What is the MB stock price history page?
The MB stock price history page provides comprehensive historical trading data for Manila Bulletin Publishing Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MB's 52-week trading range?
MB has traded between ₱0.16 and ₱0.21 over the past 52 weeks for Manila Bulletin Publishing Corporation, representing a price range of 28.8%. Currently trading at ₱0.17, the stock is 6.1% above its 52-week low and 17.6% below its 52-week high.
How has MB performed year-to-date (YTD)?
Year-to-date in 2025, MB has declined 13.5% from ₱0.20 to ₱0.17 for Manila Bulletin Publishing Corporation. The stock reached a YTD high of ₱0.21 and a low of ₱0.16.
What is MB's 50-day moving average (MA50)?
The 50-day moving average for Manila Bulletin Publishing Corporation (MB) is ₱0.19. The stock is currently trading below this level at ₱0.17, which is 9.8% below the 50-day MA.
What is MB's 200-day moving average (MA200)?
The 200-day moving average for Manila Bulletin Publishing Corporation (MB) is ₱0.19. The stock is currently trading below this key long-term indicator at ₱0.17, which is 10.1% below the 200-day MA.