MB Stock Price History - Manila Bulletin Publishing Corporation

Advanced Filters
Best Day
₱0.198
July 22, 2025
Worst Day
₱0.177
July 14, 2025
Average Volume
52.7K
Daily Average
Most Traded
350.0K
July 03, 2025
Date Close High Low Volume Value Change Change %
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%
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
 
Explore the Philippine Stocks