MB Stock Price History - Manila Bulletin Publishing Corporation

Advanced Filters
Best Day
₱0.240
November 12, 2024
Worst Day
₱0.173
April 03, 2025
Average Volume
26.5K
Daily Average
Most Traded
530.0K
November 13, 2024
Date Close High Low Volume Value Change Change %
Nov 07, 2025 ₱0.196 ₱0.196 ₱0.196 0 ₱0.00 0.00 0.00%
Nov 06, 2025 ₱0.196 ₱0.196 ₱0.196 0 ₱0.00 0.00 0.00%
Nov 05, 2025 ₱0.196 ₱0.200 ₱0.172 70,000 ₱12,320.00 -0.00 -2.00%
Nov 04, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Nov 03, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Oct 30, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Oct 29, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Oct 28, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Oct 27, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Oct 24, 2025 ₱0.200 ₱0.205 ₱0.179 120,000 ₱21,950.00 -0.01 -4.31%
Oct 23, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Oct 22, 2025 ₱0.209 ₱0.209 ₱0.181 30,000 ₱5,710.00 +0.03 +15.47%
Oct 21, 2025 ₱0.181 ₱0.210 ₱0.180 40,000 ₱7,230.00 -0.02 -13.81%
Oct 20, 2025 ₱0.210 ₱0.210 ₱0.210 10,000 ₱2,100.00 0.00 0.00%
Oct 17, 2025 ₱0.210 ₱0.210 ₱0.205 10,000 ₱2,100.00 +0.01 +2.44%
Oct 16, 2025 ₱0.205 ₱0.205 ₱0.205 0 ₱0.00 0.00 0.00%
Oct 15, 2025 ₱0.205 ₱0.205 ₱0.195 10,000 ₱2,050.00 +0.01 +5.13%
Oct 14, 2025 ₱0.195 ₱0.195 ₱0.195 0 ₱0.00 0.00 0.00%
Oct 13, 2025 ₱0.195 ₱0.195 ₱0.195 0 ₱0.00 0.00 0.00%
Oct 10, 2025 ₱0.195 ₱0.195 ₱0.195 0 ₱0.00 0.00 0.00%
Oct 09, 2025 ₱0.195 ₱0.195 ₱0.195 20,000 ₱3,900.00 0.00 0.00%
Oct 08, 2025 ₱0.195 ₱0.195 ₱0.195 0 ₱0.00 0.00 0.00%
Oct 07, 2025 ₱0.195 ₱0.200 ₱0.181 50,000 ₱9,840.00 +0.02 +7.73%
Oct 06, 2025 ₱0.181 ₱0.199 ₱0.181 30,000 ₱5,790.00 -0.02 -9.05%
Oct 03, 2025 ₱0.199 ₱0.210 ₱0.174 40,000 ₱7,840.00 +0.03 +14.37%
Oct 02, 2025 ₱0.174 ₱0.204 ₱0.174 40,000 ₱6,970.00 -0.03 -14.71%
Oct 01, 2025 ₱0.204 ₱0.204 ₱0.204 40,000 ₱8,160.00 0.00 0.00%
Sep 30, 2025 ₱0.204 ₱0.204 ₱0.204 0 ₱0.00 0.00 0.00%
Sep 29, 2025 ₱0.204 ₱0.209 ₱0.204 30,000 ₱6,120.00 +0.01 +2.51%
Sep 26, 2025 ₱0.199 ₱0.210 ₱0.177 70,000 ₱13,720.00 +0.02 +12.43%
Sep 25, 2025 ₱0.177 ₱0.210 ₱0.175 60,000 ₱11,140.00 -0.02 -12.38%
Sep 24, 2025 ₱0.202 ₱0.209 ₱0.202 100,000 ₱20,180.00 -0.01 -3.35%
Sep 23, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Sep 22, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Sep 19, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Sep 18, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Sep 17, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Sep 16, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Sep 15, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Sep 12, 2025 ₱0.209 ₱0.209 ₱0.209 20,000 ₱3,910.00 +0.02 +10.00%
Sep 11, 2025 ₱0.190 ₱0.204 ₱0.190 300,000 ₱57,210.00 -0.01 -6.86%
Sep 10, 2025 ₱0.204 ₱0.204 ₱0.204 30,000 ₱6,120.00 0.00 0.00%
Sep 09, 2025 ₱0.204 ₱0.204 ₱0.174 460,000 ₱87,870.00 +0.04 +17.24%
Sep 08, 2025 ₱0.174 ₱0.175 ₱0.174 240,000 ₱41,920.00 -0.00 -0.57%
Sep 05, 2025 ₱0.175 ₱0.198 ₱0.175 30,000 ₱5,250.00 -0.02 -11.62%
Sep 04, 2025 ₱0.198 ₱0.198 ₱0.198 10,000 ₱1,980.00 0.00 0.00%
Sep 03, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Sep 02, 2025 ₱0.198 ₱0.198 ₱0.175 70,000 ₱12,520.00 0.00 0.00%
Sep 01, 2025 ₱0.198 ₱0.198 ₱0.198 10,000 ₱1,980.00 0.00 0.00%
Aug 29, 2025 ₱0.198 ₱0.198 ₱0.198 30,000 ₱5,940.00 0.00 0.00%
Aug 28, 2025 ₱0.198 ₱0.198 ₱0.189 60,000 ₱11,420.00 +0.01 +4.76%
Aug 27, 2025 ₱0.189 ₱0.198 ₱0.189 10,000 ₱1,890.00 -0.01 -4.55%
Aug 26, 2025 ₱0.198 ₱0.198 ₱0.176 20,000 ₱3,830.00 +0.02 +12.50%
Aug 22, 2025 ₱0.176 ₱0.199 ₱0.176 20,000 ₱3,520.00 -0.02 -11.56%
Aug 20, 2025 ₱0.199 ₱0.199 ₱0.199 0 ₱0.00 0.00 0.00%
Aug 19, 2025 ₱0.199 ₱0.199 ₱0.199 0 ₱0.00 0.00 0.00%
Aug 18, 2025 ₱0.199 ₱0.199 ₱0.199 0 ₱0.00 0.00 0.00%
Aug 15, 2025 ₱0.199 ₱0.199 ₱0.199 0 ₱0.00 0.00 0.00%
Aug 14, 2025 ₱0.199 ₱0.199 ₱0.199 0 ₱0.00 0.00 0.00%
Aug 13, 2025 ₱0.199 ₱0.199 ₱0.180 110,000 ₱20,150.00 +0.01 +6.99%
Aug 12, 2025 ₱0.186 ₱0.186 ₱0.186 0 ₱0.00 0.00 0.00%
Aug 11, 2025 ₱0.186 ₱0.186 ₱0.186 0 ₱0.00 0.00 0.00%
Aug 08, 2025 ₱0.186 ₱0.200 ₱0.186 120,000 ₱22,660.00 -0.00 -2.62%
Aug 07, 2025 ₱0.191 ₱0.191 ₱0.191 0 ₱0.00 0.00 0.00%
Aug 06, 2025 ₱0.191 ₱0.191 ₱0.191 0 ₱0.00 0.00 0.00%
Aug 05, 2025 ₱0.191 ₱0.198 ₱0.191 10,000 ₱1,910.00 -0.01 -3.54%
Aug 04, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Aug 01, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 31, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 30, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 29, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 28, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 25, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 24, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 23, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 22, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 21, 2025 ₱0.198 ₱0.198 ₱0.185 70,000 ₱13,440.00 +0.01 +7.03%
Jul 18, 2025 ₱0.185 ₱0.185 ₱0.185 0 ₱0.00 0.00 0.00%
Jul 17, 2025 ₱0.185 ₱0.185 ₱0.185 0 ₱0.00 0.00 0.00%
Jul 16, 2025 ₱0.185 ₱0.200 ₱0.180 80,000 ₱14,800.00 +0.00 +1.65%
Jul 15, 2025 ₱0.182 ₱0.199 ₱0.182 70,000 ₱12,810.00 +0.01 +2.82%
Jul 14, 2025 ₱0.177 ₱0.184 ₱0.177 30,000 ₱5,330.00 -0.01 -3.80%
Jul 11, 2025 ₱0.184 ₱0.184 ₱0.179 140,000 ₱25,470.00 +0.00 +0.55%
Jul 10, 2025 ₱0.183 ₱0.183 ₱0.183 50,000 ₱9,150.00 0.00 0.00%
Jul 09, 2025 ₱0.183 ₱0.189 ₱0.183 50,000 ₱9,310.00 -0.01 -3.17%
Jul 08, 2025 ₱0.189 ₱0.189 ₱0.189 0 ₱0.00 0.00 0.00%
Jul 07, 2025 ₱0.189 ₱0.198 ₱0.189 60,000 ₱11,400.00 -0.01 -4.55%
Jul 04, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jul 03, 2025 ₱0.198 ₱0.199 ₱0.175 350,000 ₱63,890.00 +0.00 +2.06%
Jul 02, 2025 ₱0.194 ₱0.194 ₱0.175 60,000 ₱10,910.00 +0.00 +2.11%
Jul 01, 2025 ₱0.190 ₱0.190 ₱0.190 0 ₱0.00 0.00 0.00%
Jun 30, 2025 ₱0.190 ₱0.190 ₱0.184 190,000 ₱36,050.00 +0.01 +3.26%
Jun 27, 2025 ₱0.184 ₱0.184 ₱0.184 0 ₱0.00 0.00 0.00%
Jun 26, 2025 ₱0.184 ₱0.190 ₱0.184 10,000 ₱1,840.00 -0.01 -3.16%
Jun 25, 2025 ₱0.190 ₱0.190 ₱0.190 0 ₱0.00 0.00 0.00%
Jun 24, 2025 ₱0.190 ₱0.190 ₱0.190 0 ₱0.00 0.00 0.00%
Jun 23, 2025 ₱0.190 ₱0.190 ₱0.190 0 ₱0.00 0.00 0.00%
Jun 20, 2025 ₱0.190 ₱0.190 ₱0.190 0 ₱0.00 0.00 0.00%
Jun 19, 2025 ₱0.190 ₱0.198 ₱0.189 100,000 ₱18,800.00 -0.01 -4.04%
Jun 18, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jun 17, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jun 16, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jun 13, 2025 ₱0.198 ₱0.198 ₱0.190 30,000 ₱5,660.00 0.00 0.00%
Jun 11, 2025 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Jun 10, 2025 ₱0.198 ₱0.198 ₱0.175 40,000 ₱7,230.00 +0.02 +10.61%
Jun 09, 2025 ₱0.179 ₱0.179 ₱0.175 50,000 ₱8,830.00 -0.01 -6.28%
Jun 05, 2025 ₱0.191 ₱0.191 ₱0.191 0 ₱0.00 0.00 0.00%
Jun 04, 2025 ₱0.191 ₱0.191 ₱0.191 0 ₱0.00 0.00 0.00%
Jun 03, 2025 ₱0.191 ₱0.191 ₱0.191 0 ₱0.00 0.00 0.00%
Jun 02, 2025 ₱0.191 ₱0.191 ₱0.191 0 ₱0.00 0.00 0.00%
May 30, 2025 ₱0.191 ₱0.191 ₱0.191 0 ₱0.00 0.00 0.00%
May 29, 2025 ₱0.191 ₱0.191 ₱0.180 20,000 ₱3,650.00 +0.01 +6.11%
May 28, 2025 ₱0.180 ₱0.180 ₱0.180 0 ₱0.00 0.00 0.00%
May 27, 2025 ₱0.180 ₱0.180 ₱0.180 0 ₱0.00 0.00 0.00%
May 26, 2025 ₱0.180 ₱0.180 ₱0.180 0 ₱0.00 0.00 0.00%
May 23, 2025 ₱0.180 ₱0.190 ₱0.180 220,000 ₱39,600.00 -0.01 -5.26%
May 22, 2025 ₱0.190 ₱0.190 ₱0.186 30,000 ₱5,520.00 +0.00 +2.15%
May 21, 2025 ₱0.186 ₱0.191 ₱0.181 40,000 ₱7,370.00 +0.01 +2.76%
May 20, 2025 ₱0.181 ₱0.181 ₱0.181 0 ₱0.00 0.00 0.00%
May 19, 2025 ₱0.181 ₱0.193 ₱0.181 20,000 ₱3,670.00 -0.01 -6.22%
May 16, 2025 ₱0.193 ₱0.193 ₱0.193 0 ₱0.00 0.00 0.00%
May 15, 2025 ₱0.193 ₱0.200 ₱0.182 60,000 ₱11,020.00 -0.01 -3.50%
May 14, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
May 13, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
May 09, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
May 08, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
May 07, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
May 06, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
May 05, 2025 ₱0.200 ₱0.200 ₱0.199 20,000 ₱3,810.00 +0.00 +0.50%
May 02, 2025 ₱0.199 ₱0.200 ₱0.182 40,000 ₱7,450.00 -0.00 -0.50%
Apr 30, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Apr 29, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Apr 28, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Apr 25, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Apr 24, 2025 ₱0.200 ₱0.200 ₱0.181 80,000 ₱15,010.00 +0.02 +10.50%
Apr 23, 2025 ₱0.181 ₱0.181 ₱0.181 0 ₱0.00 0.00 0.00%
Apr 22, 2025 ₱0.181 ₱0.181 ₱0.181 0 ₱0.00 0.00 0.00%
Apr 21, 2025 ₱0.181 ₱0.199 ₱0.181 10,000 ₱1,810.00 -0.02 -9.05%
Apr 16, 2025 ₱0.199 ₱0.199 ₱0.199 0 ₱0.00 0.00 0.00%
Apr 15, 2025 ₱0.199 ₱0.199 ₱0.190 30,000 ₱5,600.00 +0.01 +4.74%
Apr 14, 2025 ₱0.190 ₱0.210 ₱0.173 90,000 ₱17,400.00 +0.02 +8.57%
Apr 11, 2025 ₱0.175 ₱0.175 ₱0.175 0 ₱0.00 0.00 0.00%
Apr 10, 2025 ₱0.175 ₱0.209 ₱0.173 20,000 ₱3,480.00 -0.03 -16.27%
Apr 08, 2025 ₱0.209 ₱0.209 ₱0.209 50,000 ₱10,450.00 0.00 0.00%
Apr 07, 2025 ₱0.209 ₱0.209 ₱0.209 10,000 ₱2,090.00 0.00 0.00%
Apr 04, 2025 ₱0.209 ₱0.209 ₱0.173 10,000 ₱2,090.00 +0.04 +20.81%
Apr 03, 2025 ₱0.173 ₱0.173 ₱0.173 80,000 ₱13,840.00 0.00 0.00%
Apr 02, 2025 ₱0.173 ₱0.173 ₱0.173 10,000 ₱1,730.00 0.00 0.00%
Mar 31, 2025 ₱0.173 ₱0.173 ₱0.173 0 ₱0.00 0.00 0.00%
Mar 28, 2025 ₱0.173 ₱0.173 ₱0.173 0 ₱0.00 0.00 0.00%
Mar 27, 2025 ₱0.173 ₱0.176 ₱0.173 410,000 ₱71,090.00 -0.00 -1.70%
Mar 26, 2025 ₱0.176 ₱0.176 ₱0.176 0 ₱0.00 0.00 0.00%
Mar 25, 2025 ₱0.176 ₱0.176 ₱0.176 0 ₱0.00 0.00 0.00%
Mar 24, 2025 ₱0.176 ₱0.176 ₱0.176 0 ₱0.00 0.00 0.00%
Mar 21, 2025 ₱0.176 ₱0.176 ₱0.176 0 ₱0.00 0.00 0.00%
Mar 20, 2025 ₱0.176 ₱0.176 ₱0.173 10,000 ₱1,760.00 +0.00 +1.73%
Mar 19, 2025 ₱0.173 ₱0.173 ₱0.173 0 ₱0.00 0.00 0.00%
Mar 18, 2025 ₱0.173 ₱0.173 ₱0.173 0 ₱0.00 0.00 0.00%
Mar 17, 2025 ₱0.173 ₱0.174 ₱0.173 70,000 ₱12,460.00 -0.00 -0.57%
Mar 14, 2025 ₱0.174 ₱0.174 ₱0.174 0 ₱0.00 0.00 0.00%
Mar 13, 2025 ₱0.174 ₱0.209 ₱0.174 10,000 ₱1,740.00 -0.03 -16.75%
Mar 12, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Mar 11, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Mar 10, 2025 ₱0.209 ₱0.209 ₱0.209 10,000 ₱2,090.00 0.00 0.00%
Mar 07, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Mar 06, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Mar 05, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Mar 04, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Mar 03, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Feb 28, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Feb 27, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Feb 26, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Feb 25, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Feb 24, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Feb 21, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Feb 20, 2025 ₱0.209 ₱0.209 ₱0.180 190,000 ₱39,180.00 +0.03 +15.47%
Feb 19, 2025 ₱0.181 ₱0.181 ₱0.181 10,000 ₱1,810.00 0.00 0.00%
Feb 18, 2025 ₱0.181 ₱0.210 ₱0.181 30,000 ₱5,720.00 -0.00 -0.55%
Feb 17, 2025 ₱0.182 ₱0.182 ₱0.182 0 ₱0.00 0.00 0.00%
Feb 14, 2025 ₱0.182 ₱0.182 ₱0.182 0 ₱0.00 0.00 0.00%
Feb 13, 2025 ₱0.182 ₱0.200 ₱0.181 130,000 ₱23,540.00 -0.02 -9.00%
Feb 12, 2025 ₱0.200 ₱0.200 ₱0.200 10,000 ₱2,000.00 0.00 0.00%
Feb 11, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Feb 10, 2025 ₱0.200 ₱0.208 ₱0.172 130,000 ₱23,960.00 -0.01 -3.85%
Feb 07, 2025 ₱0.208 ₱0.208 ₱0.208 0 ₱0.00 0.00 0.00%
Feb 06, 2025 ₱0.208 ₱0.208 ₱0.208 0 ₱0.00 0.00 0.00%
Feb 05, 2025 ₱0.208 ₱0.208 ₱0.208 0 ₱0.00 0.00 0.00%
Feb 04, 2025 ₱0.208 ₱0.208 ₱0.208 0 ₱0.00 0.00 0.00%
Feb 03, 2025 ₱0.208 ₱0.208 ₱0.208 0 ₱0.00 0.00 0.00%
Jan 31, 2025 ₱0.208 ₱0.209 ₱0.208 30,000 ₱6,230.00 -0.00 -0.48%
Jan 30, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Jan 28, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Jan 27, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Jan 24, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Jan 23, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Jan 22, 2025 ₱0.209 ₱0.209 ₱0.209 0 ₱0.00 0.00 0.00%
Jan 21, 2025 ₱0.209 ₱0.209 ₱0.209 20,000 ₱3,970.00 0.00 0.00%
Jan 20, 2025 ₱0.209 ₱0.210 ₱0.200 20,000 ₱4,190.00 +0.01 +4.50%
Jan 17, 2025 ₱0.200 ₱0.200 ₱0.200 40,000 ₱8,000.00 0.00 0.00%
Jan 16, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Jan 15, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Jan 14, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Jan 13, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Jan 10, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Jan 09, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Jan 08, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Jan 07, 2025 ₱0.200 ₱0.200 ₱0.187 30,000 ₱5,760.00 +0.01 +6.95%
Jan 06, 2025 ₱0.187 ₱0.200 ₱0.187 10,000 ₱1,870.00 -0.01 -6.50%
Jan 03, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Jan 02, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 27, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 26, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 23, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 20, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 19, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 18, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 17, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 16, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 13, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 12, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 11, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 10, 2024 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Dec 09, 2024 ₱0.200 ₱0.200 ₱0.198 10,000 ₱2,000.00 +0.00 +1.01%
Dec 06, 2024 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Dec 05, 2024 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Dec 04, 2024 ₱0.198 ₱0.198 ₱0.198 50,000 ₱9,900.00 0.00 0.00%
Dec 03, 2024 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Dec 02, 2024 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Nov 29, 2024 ₱0.198 ₱0.198 ₱0.198 0 ₱0.00 0.00 0.00%
Nov 28, 2024 ₱0.198 ₱0.210 ₱0.198 60,000 ₱11,880.00 -0.01 -5.71%
Nov 27, 2024 ₱0.210 ₱0.210 ₱0.210 0 ₱0.00 0.00 0.00%
Nov 26, 2024 ₱0.210 ₱0.210 ₱0.210 0 ₱0.00 0.00 0.00%
Nov 25, 2024 ₱0.210 ₱0.210 ₱0.210 0 ₱0.00 0.00 0.00%
Nov 22, 2024 ₱0.210 ₱0.210 ₱0.210 0 ₱0.00 0.00 0.00%
Nov 21, 2024 ₱0.210 ₱0.210 ₱0.210 0 ₱0.00 0.00 0.00%
Nov 20, 2024 ₱0.210 ₱0.210 ₱0.210 10,000 ₱2,100.00 +0.00 +0.48%
Nov 19, 2024 ₱0.209 ₱0.209 ₱0.190 20,000 ₱3,990.00 +0.01 +2.96%
Nov 18, 2024 ₱0.203 ₱0.212 ₱0.203 10,000 ₱2,030.00 -0.01 -4.25%
Nov 15, 2024 ₱0.212 ₱0.212 ₱0.212 0 ₱0.00 0.00 0.00%
Nov 14, 2024 ₱0.212 ₱0.234 ₱0.212 50,000 ₱10,550.00 -0.00 -1.85%
Nov 13, 2024 ₱0.216 ₱0.240 ₱0.201 530,000 ₱107,510.00 -0.02 -10.00%
Nov 12, 2024 ₱0.240 ₱0.240 ₱0.239 20,000 ₱4,800.00 +0.00 +0.42%
Nov 11, 2024 ₱0.239 ₱0.239 ₱0.239 0 ₱0.00 0.00 0.00%
Nov 08, 2024 ₱0.239 ₱0.239 ₱0.239 0 ₱0.00 0.00 0.00%
Advanced Filters

Narrow down the MB 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.

Reset Filters

Price & Volume Charts

Visual representation of MB historical performance for the selected filter criteria

The price chart displays MB 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 MB price history based on filtered data

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 10.0K shares changing hands
Apr
2025
April 03, 2025
Lowest Price
₱0.173
Lowest price of ₱0.173 recorded, marking the period's minimum valuation
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 10.0K shares traded during the decline
Nov
2024
November 13, 2024
Highest Trading Volume
₱0.216 530.0K Shares (₱114.5K total value)
Most actively traded day with 530.0K shares (₱114.5K total value) at ₱0.216 per share, indicating peak investor activity
Nov
2024
November 12, 2024
Highest Price
₱0.240
Peak price of ₱0.240 reached during this period, representing the stock's maximum value, with 20.0K shares traded and +0.42% price movement on that day

Historical Insights

Statistical analysis of MB price movements for the filtered results

Price Volatility
High

MB showed high volatility with a standard deviation of 4.38% 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 08, 2024 to November 08, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis
244 Trading Days

During the 244 trading days analyzed, MB recorded 36 positive days, 38 negative days, and 170 unchanged days, resulting in a win rate of 14.8% for the period.

Average Daily Change
+0.01%

The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range
₱0.07

The trading range spread for MB was ₱0.07, 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 Information

Explore more about MB

MB Stock Price

View live price and market data
All Stocks

Browse all PSE stocks
Services

Stocks in same sector
Media

Stocks in same sector


 

Historical Price Data FAQs

Common questions about MB stock price history

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, 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 MB 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 MB 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 MB?
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 MB 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 MB?
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