MBC Stock Price History - Manila Broadcasting Company
Best Day (1Y)
₱7.68
December 04, 2024
Worst Day (1Y)
₱5.50
November 28, 2025
Average Volume (1Y)
273
Daily Average
Most Traded (1Y)
9K
January 08, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 6K shares | ₱35K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 900 shares | ₱5K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 100 shares | ₱550 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 100 shares | ₱550 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 100 shares | ₱550 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱5.50 | ₱5.50 | ₱5.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱5.50 | ₱5.51 | ₱5.50 | 700 shares | ₱4K | -₱0.01 | -0.18% |
| Oct 14, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱5.51 | ₱5.51 | ₱5.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱5.51 | ₱6.00 | ₱5.50 | 1K shares | ₱8K | -₱0.45 | -8.17% |
| Sep 26, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱6.00 | ₱6.50 | ₱6.00 | 3K shares | ₱18K | -₱0.46 | -7.69% |
| Sep 10, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱6.50 | ₱6.75 | ₱6.50 | 100 shares | ₱650 | -₱0.24 | -3.70% |
| Sep 08, 2025 | ₱6.75 | ₱6.75 | ₱6.00 | 2K shares | ₱13K | +₱0.84 | +12.50% |
| Sep 05, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱6.00 | ₱6.72 | ₱6.00 | 4K shares | ₱24K | -₱0.64 | -10.71% |
| Aug 14, 2025 | ₱6.72 | ₱6.72 | ₱6.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱6.72 | ₱6.72 | ₱6.72 | 5K shares | ₱32K | +₱0.81 | +12.00% |
| Aug 12, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 100 shares | ₱600 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱6.00 | ₱6.10 | ₱6.00 | 100 shares | ₱600 | -₱0.10 | -1.64% |
| Aug 04, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱6.10 | ₱6.10 | ₱6.00 | 200 shares | ₱1K | +₱0.10 | +1.67% |
| Jul 30, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱6.00 | ₱6.10 | ₱6.00 | 600 shares | ₱4K | -₱0.10 | -1.64% |
| Jul 24, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱6.10 | ₱6.37 | ₱6.00 | 1K shares | ₱9K | +₱0.10 | +1.67% |
| Jul 11, 2025 | ₱6.00 | ₱6.37 | ₱6.00 | 2K shares | ₱9K | -₱0.01 | -0.17% |
| Jul 10, 2025 | ₱6.01 | ₱6.01 | ₱6.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱6.01 | ₱6.01 | ₱6.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱6.01 | ₱6.01 | ₱6.01 | 100 shares | ₱601 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱6.01 | ₱6.01 | ₱6.01 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱6.01 | ₱6.97 | ₱6.01 | 300 shares | ₱2K | -₱0.83 | -13.77% |
| Jul 03, 2025 | ₱6.97 | ₱6.97 | ₱6.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱6.97 | ₱6.97 | ₱6.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱6.97 | ₱6.97 | ₱6.06 | 100 shares | ₱697 | +₱1.05 | +15.02% |
| Jun 30, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱6.06 | ₱6.20 | ₱6.06 | 300 shares | ₱2K | -₱0.14 | -2.26% |
| Jun 09, 2025 | ₱6.20 | ₱6.20 | ₱6.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱6.20 | ₱6.20 | ₱6.20 | 500 shares | ₱3K | +₱0.13 | +2.14% |
| Jun 04, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱6.07 | ₱6.07 | ₱6.07 | 200 shares | ₱1K | -₱0.29 | -4.71% |
| May 26, 2025 | ₱6.37 | ₱6.37 | ₱6.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱6.37 | ₱6.37 | ₱6.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱6.37 | ₱6.37 | ₱6.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱6.37 | ₱6.37 | ₱6.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱6.37 | ₱6.37 | ₱6.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱6.37 | ₱6.37 | ₱6.37 | 100 shares | ₱637 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱6.37 | ₱6.37 | ₱6.06 | 900 shares | ₱6K | +₱0.33 | +5.12% |
| May 15, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱6.06 | ₱6.90 | ₱6.06 | 400 shares | ₱2K | -₱0.74 | -12.17% |
| May 13, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱6.90 | ₱6.90 | ₱6.00 | 800 shares | ₱5K | +₱1.04 | +15.00% |
| Apr 28, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 100 shares | ₱600 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱6.00 | ₱6.30 | ₱6.00 | 1K shares | ₱7K | -₱0.29 | -4.76% |
| Apr 11, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱6.30 | ₱6.30 | ₱6.28 | 700 shares | ₱4K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱6.30 | ₱6.30 | ₱6.28 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 800 shares | ₱5K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 200 shares | ₱1K | -₱0.02 | -0.32% |
| Mar 12, 2025 | ₱6.32 | ₱6.32 | ₱6.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱6.32 | ₱6.32 | ₱6.28 | 100 shares | ₱632 | +₱0.04 | +0.64% |
| Mar 10, 2025 | ₱6.28 | ₱7.00 | ₱6.26 | 500 shares | ₱3K | -₱0.65 | -10.29% |
| Mar 07, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 300 shares | ₱2K | +₱0.78 | +11.11% |
| Mar 05, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 600 shares | ₱4K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 600 shares | ₱4K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱6.30 | ₱6.30 | ₱6.25 | 200 shares | ₱1K | +₱0.05 | +0.80% |
| Feb 17, 2025 | ₱6.25 | ₱6.25 | ₱6.25 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱6.25 | ₱6.25 | ₱6.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱6.25 | ₱6.50 | ₱6.25 | 200 shares | ₱1K | -₱0.24 | -3.85% |
| Feb 12, 2025 | ₱6.50 | ₱6.50 | ₱6.25 | 200 shares | ₱1K | +₱0.26 | +4.00% |
| Feb 11, 2025 | ₱6.25 | ₱7.00 | ₱6.25 | 100 shares | ₱625 | -₱0.67 | -10.71% |
| Feb 10, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 100 shares | ₱700 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱7.00 | ₱7.30 | ₱7.00 | 500 shares | ₱4K | +₱0.90 | +12.90% |
| Feb 06, 2025 | ₱6.20 | ₱7.30 | ₱6.20 | 200 shares | ₱1K | -₱0.93 | -15.07% |
| Feb 05, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 100 shares | ₱730 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 100 shares | ₱730 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 200 shares | ₱1K | -₱0.10 | -1.35% |
| Jan 23, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 100 shares | ₱740 | +₱0.06 | +0.82% |
| Jan 22, 2025 | ₱7.34 | ₱7.36 | ₱6.16 | 600 shares | ₱4K | +₱1.41 | +19.16% |
| Jan 21, 2025 | ₱6.16 | ₱7.40 | ₱6.16 | 100 shares | ₱616 | -₱1.03 | -16.76% |
| Jan 20, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 100 shares | ₱740 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 100 shares | ₱740 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱7.40 | ₱7.40 | ₱7.40 | 100 shares | ₱740 | +₱0.40 | +5.41% |
| Jan 14, 2025 | ₱7.02 | ₱7.02 | ₱6.11 | 100 shares | ₱702 | +₱1.05 | +14.89% |
| Jan 13, 2025 | ₱6.11 | ₱6.11 | ₱6.11 | 100 shares | ₱611 | -₱1.00 | -16.30% |
| Jan 10, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱7.30 | ₱7.30 | ₱6.99 | 9K shares | ₱65K | +₱1.49 | +20.46% |
| Jan 07, 2025 | ₱6.06 | ₱6.06 | ₱6.06 | 100 shares | ₱606 | -₱0.66 | -10.88% |
| Jan 06, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱6.80 | ₱6.89 | ₱6.80 | 200 shares | ₱1K | -₱0.10 | -1.45% |
| Jan 02, 2025 | ₱6.90 | ₱7.08 | ₱6.40 | 300 shares | ₱2K | +₱0.54 | +7.81% |
| Dec 27, 2024 | ₱6.40 | ₱6.40 | ₱6.02 | 500 shares | ₱3K | -₱0.73 | -11.48% |
| Dec 26, 2024 | ₱7.23 | ₱7.23 | ₱7.23 | 100 shares | ₱723 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱7.23 | ₱7.24 | ₱7.23 | 200 shares | ₱1K | +₱0.58 | +8.07% |
| Dec 20, 2024 | ₱6.69 | ₱6.69 | ₱6.01 | 1K shares | ₱9K | +₱0.76 | +11.31% |
| Dec 19, 2024 | ₱6.01 | ₱6.01 | ₱6.00 | 600 shares | ₱4K | +₱0.01 | +0.17% |
| Dec 18, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱6.00 | ₱7.48 | ₱6.00 | 3K shares | ₱15K | -₱1.19 | -19.79% |
| Dec 12, 2024 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱7.48 | ₱7.48 | ₱6.35 | 200 shares | ₱1K | +₱1.33 | +17.80% |
| Dec 09, 2024 | ₱6.35 | ₱6.35 | ₱6.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱6.35 | ₱6.35 | ₱6.35 | 100 shares | ₱635 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱6.35 | ₱6.35 | ₱6.31 | 900 shares | ₱6K | -₱1.10 | -17.32% |
| Dec 04, 2024 | ₱7.68 | ₱7.68 | ₱7.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱7.68 | ₱7.68 | ₱7.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱7.68 | ₱7.68 | ₱7.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱7.68 | ₱7.68 | ₱7.68 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the MBC 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 MBC sits within its recent range.
Price & Volume Charts
Visual representation of MBC historical performance for the selected period
Historical Price Chart
The chart displays MBC 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 MBC price history for the selected period
Nov
2025
November 28, 2025
Lowest Price
₱5.50
Lowest price of ₱5.50 recorded, marking the period's minimum valuation
Jan
2025
January 08, 2025
Biggest Daily Gain
₱7.30
(+20.46%)
Single-day gain of 20.46% with ₱1.49 price increase, the largest percentage rise in this period, with 9K shares changing hands
Jan
2025
January 08, 2025
Highest Trading Volume
₱7.30
9K Shares (₱67K total value)
Most actively traded day with 9K shares (₱67K total value) at ₱7.30 per share, indicating peak investor activity
Dec
2024
December 13, 2024
Biggest Daily Loss
₱6.00
(-19.79%)
Single-day loss of -19.79% with ₱1.19 price decrease, the largest percentage drop in this period, with 3K shares traded during the decline
Dec
2024
December 04, 2024
Highest Price
₱7.68
Peak price of ₱7.68 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of MBC price movements for the selected period
Long-Term Trend (MA200)
Bearish
MBC is trading 9.39% below the 200-day Moving Average (₱6.07). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
MBC showed high volatility with a standard deviation of 4.66% 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, MBC recorded 23 positive days, 26 negative days, and 195 unchanged days, resulting in a win rate of 9.4% for the period.
Average Daily Change
-0.03%
The stock demonstrated an average daily change of -0.03%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.18
The trading range spread for MBC was ₱2.18, 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 MBC by sector and industry.
Historical Price Data FAQs
Common questions about MBC stock price history page
What is the MBC stock price history page?
The MBC stock price history page provides comprehensive historical trading data for Manila Broadcasting Company, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MBC's 52-week trading range?
MBC has traded between ₱5.50 and ₱7.68 over the past 52 weeks for Manila Broadcasting Company, representing a price range of 39.6%. Currently trading at ₱5.50, the stock is 0.0% above its 52-week low and 28.4% below its 52-week high.
How has MBC performed year-to-date (YTD)?
Year-to-date in 2025, MBC has declined 20.3% from ₱6.90 to ₱5.50 for Manila Broadcasting Company. The stock reached a YTD high of ₱7.40 and a low of ₱5.50.
What is MBC's 50-day moving average (MA50)?
The 50-day moving average for Manila Broadcasting Company (MBC) is ₱5.56. The stock is currently trading below this level at ₱5.50, which is 1.1% below the 50-day MA.
What is MBC's 200-day moving average (MA200)?
The 200-day moving average for Manila Broadcasting Company (MBC) is ₱6.07. The stock is currently trading below this key long-term indicator at ₱5.50, which is 9.4% below the 200-day MA.