MBC Stock Price History - Manila Broadcasting Company

Advanced Filters
Best Day
₱6.75
September 08, 2025
Worst Day
₱5.50
November 07, 2025
Average Volume
386
Daily Average
Most Traded
6.4K
November 06, 2025
Date Close High Low Volume Value Change Change %
Nov 07, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Nov 06, 2025 ₱5.50 ₱5.50 ₱5.50 6,400 ₱35,200.00 0.00 0.00%
Nov 05, 2025 ₱5.50 ₱5.50 ₱5.50 900 ₱4,950.00 0.00 0.00%
Nov 04, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Nov 03, 2025 ₱5.50 ₱5.50 ₱5.50 100 ₱550.00 0.00 0.00%
Oct 30, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Oct 29, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Oct 28, 2025 ₱5.50 ₱5.50 ₱5.50 100 ₱550.00 0.00 0.00%
Oct 27, 2025 ₱5.50 ₱5.50 ₱5.50 500 ₱2,750.00 0.00 0.00%
Oct 24, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Oct 23, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Oct 22, 2025 ₱5.50 ₱5.50 ₱5.50 100 ₱550.00 0.00 0.00%
Oct 21, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Oct 20, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Oct 17, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Oct 16, 2025 ₱5.50 ₱5.50 ₱5.50 0 ₱0.00 0.00 0.00%
Oct 15, 2025 ₱5.50 ₱5.51 ₱5.50 700 ₱3,850.00 -0.01 -0.18%
Oct 14, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Oct 13, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Oct 10, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Oct 09, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Oct 08, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Oct 07, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Oct 06, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Oct 03, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Oct 02, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Oct 01, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Sep 30, 2025 ₱5.51 ₱5.51 ₱5.51 0 ₱0.00 0.00 0.00%
Sep 29, 2025 ₱5.51 ₱6.00 ₱5.50 1,400 ₱7,701.00 -0.45 -8.17%
Sep 26, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 25, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 24, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 23, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 22, 2025 ₱6.00 ₱6.00 ₱6.00 300 ₱1,800.00 0.00 0.00%
Sep 19, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 18, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 17, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 16, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 15, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 12, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 11, 2025 ₱6.00 ₱6.50 ₱6.00 3,000 ₱18,019.00 -0.46 -7.69%
Sep 10, 2025 ₱6.50 ₱6.50 ₱6.50 0 ₱0.00 0.00 0.00%
Sep 09, 2025 ₱6.50 ₱6.75 ₱6.50 100 ₱650.00 -0.24 -3.70%
Sep 08, 2025 ₱6.75 ₱6.75 ₱6.00 1,900 ₱12,732.00 +0.84 +12.50%
Sep 05, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 04, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 03, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 02, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Sep 01, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 29, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 28, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 27, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 26, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 22, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 20, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 19, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 18, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 15, 2025 ₱6.00 ₱6.72 ₱6.00 4,000 ₱24,000.00 -0.64 -10.71%
Aug 14, 2025 ₱6.72 ₱6.72 ₱6.72 0 ₱0.00 0.00 0.00%
Aug 13, 2025 ₱6.72 ₱6.72 ₱6.72 4,700 ₱31,584.00 +0.81 +12.00%
Aug 12, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Aug 11, 2025 ₱6.00 ₱6.00 ₱6.00 100 ₱600.00 0.00 0.00%
Aug 08, 2025 ₱6.00 ₱6.00 ₱6.00 0 ₱0.00 0.00 0.00%
Advanced Filters

Narrow down the MBC 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 MBC historical performance for the selected filter criteria

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

Nov
2025
November 07, 2025
Lowest Price
₱5.50
Lowest price of ₱5.50 recorded, marking the period's minimum valuation
Nov
2025
November 06, 2025
Highest Trading Volume
₱5.50 6.4K Shares (₱35.2K total value)
Most actively traded day with 6.4K shares (₱35.2K total value) at ₱5.50 per share, indicating peak investor activity
Sep
2025
September 08, 2025
Highest Price
₱6.75
Peak price of ₱6.75 reached during this period, representing the stock's maximum value, with 1.9K shares traded and +12.50% price movement on that day
Sep
2025
September 08, 2025
Biggest Daily Gain
₱6.75 (+12.50%)
Single-day gain of 12.50% with ₱0.84 price increase, the largest percentage rise in this period, with 1.9K shares changing hands
Aug
2025
August 15, 2025
Biggest Daily Loss
₱6.00 (-10.71%)
Single-day loss of -10.71% with ₱0.64 price decrease, the largest percentage drop in this period, with 4.0K shares traded during the decline

Historical Insights

Statistical analysis of MBC price movements for the filtered results

Price Volatility
Moderate

MBC showed moderate volatility with a standard deviation of 2.97% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend
downward

The stock price exhibited an downward trend from August 08, 2025 to November 08, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis
63 Trading Days

During the 63 trading days analyzed, MBC recorded 2 positive days, 5 negative days, and 56 unchanged days, resulting in a win rate of 3.2% for the period.

Average Daily Change
-0.09%

The stock demonstrated an average daily change of -0.09%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range
₱1.25

The trading range spread for MBC was ₱1.25, 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 MBC

MBC Stock Price

View live price and market data
MBC Dividend

Current dividend details
All Stocks

Browse all PSE stocks
Services

Stocks in same sector
Media

Stocks in same sector
All Dividends

Explore dividend stocks


 

Historical Price Data FAQs

Common questions about MBC stock price history

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, 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 MBC 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 MBC 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 MBC?
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 MBC 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 MBC?
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