MB Stock Price History - Manila Bulletin Publishing Corporation

Advanced Filters
Best Day
₱0.210
October 17, 2025
Worst Day
₱0.174
October 02, 2025
Average Volume
23.8K
Daily Average
Most Traded
100.0K
September 24, 2025
Date Close High Low Volume Value Change Change %
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%
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