MED Stock Price History - Medco Holdings, Inc.
Best Day (1Y)
₱0.140
January 09, 2025
Worst Day (1Y)
₱0.0890
November 07, 2025
Average Volume (1Y)
196K
Daily Average
Most Traded (1Y)
7.31M
November 27, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.0960 | ₱0.0960 | ₱0.0960 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.0960 | ₱0.108 | ₱0.0960 | 7.31M shares | ₱702K | -₱0.01 | -11.11% |
| Nov 26, 2025 | ₱0.108 | ₱0.108 | ₱0.0980 | 150K shares | ₱16K | +₱0.01 | +11.34% |
| Nov 25, 2025 | ₱0.0970 | ₱0.0970 | ₱0.0950 | 30K shares | ₱3K | +₱0.00 | +2.11% |
| Nov 24, 2025 | ₱0.0950 | ₱0.0970 | ₱0.0890 | 40K shares | ₱4K | -₱0.00 | -2.06% |
| Nov 21, 2025 | ₱0.0970 | ₱0.0970 | ₱0.0970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.0970 | ₱0.0970 | ₱0.0970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.0970 | ₱0.0970 | ₱0.0970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.0970 | ₱0.0970 | ₱0.0970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.0970 | ₱0.0970 | ₱0.0930 | 20K shares | ₱2K | +₱0.00 | +4.30% |
| Nov 14, 2025 | ₱0.0930 | ₱0.0930 | ₱0.0930 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.0930 | ₱0.0930 | ₱0.0930 | 30K shares | ₱3K | -₱0.00 | -3.13% |
| Nov 12, 2025 | ₱0.0960 | ₱0.0960 | ₱0.0960 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.0960 | ₱0.0960 | ₱0.0900 | 20K shares | ₱2K | +₱0.01 | +6.67% |
| Nov 10, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0890 | 880K shares | ₱78K | +₱0.00 | +1.12% |
| Nov 07, 2025 | ₱0.0890 | ₱0.0910 | ₱0.0890 | 1.51M shares | ₱135K | -₱0.00 | -1.11% |
| Nov 06, 2025 | ₱0.0900 | ₱0.108 | ₱0.0900 | 440K shares | ₱41K | -₱0.02 | -16.67% |
| Nov 05, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 80K shares | ₱9K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.108 | ₱0.108 | ₱0.0890 | 10K shares | ₱1K | +₱0.02 | +21.35% |
| Nov 03, 2025 | ₱0.0890 | ₱0.112 | ₱0.0890 | 640K shares | ₱58K | -₱0.02 | -20.54% |
| Oct 30, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.112 | ₱0.112 | ₱0.100 | 910K shares | ₱91K | +₱0.00 | +0.90% |
| Oct 28, 2025 | ₱0.111 | ₱0.111 | ₱0.111 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.111 | ₱0.111 | ₱0.111 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.111 | ₱0.111 | ₱0.111 | 50K shares | ₱6K | -₱0.00 | -0.89% |
| Oct 23, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.112 | ₱0.114 | ₱0.109 | 60K shares | ₱7K | -₱0.00 | -1.75% |
| Oct 21, 2025 | ₱0.114 | ₱0.119 | ₱0.114 | 1.74M shares | ₱207K | -₱0.00 | -3.39% |
| Oct 20, 2025 | ₱0.118 | ₱0.119 | ₱0.0980 | 1.59M shares | ₱179K | +₱0.02 | +20.41% |
| Oct 17, 2025 | ₱0.0980 | ₱0.112 | ₱0.0980 | 20K shares | ₱2K | -₱0.01 | -12.50% |
| Oct 16, 2025 | ₱0.112 | ₱0.112 | ₱0.0990 | 20K shares | ₱2K | -₱0.00 | -0.88% |
| Oct 15, 2025 | ₱0.113 | ₱0.113 | ₱0.113 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.113 | ₱0.113 | ₱0.112 | 90K shares | ₱10K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.113 | ₱0.113 | ₱0.111 | 50K shares | ₱6K | +₱0.02 | +21.51% |
| Oct 10, 2025 | ₱0.0930 | ₱0.0930 | ₱0.0930 | 10K shares | ₱930 | -₱0.02 | -17.70% |
| Oct 09, 2025 | ₱0.113 | ₱0.113 | ₱0.113 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.113 | ₱0.113 | ₱0.0980 | 140K shares | ₱16K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.113 | ₱0.113 | ₱0.113 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.113 | ₱0.114 | ₱0.100 | 260K shares | ₱30K | +₱0.01 | +13.00% |
| Oct 03, 2025 | ₱0.100 | ₱0.115 | ₱0.0980 | 220K shares | ₱25K | +₱0.00 | +2.04% |
| Oct 02, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.0980 | ₱0.115 | ₱0.0980 | 80K shares | ₱8K | -₱0.01 | -14.78% |
| Sep 18, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 40K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.115 | ₱0.115 | ₱0.0990 | 10K shares | ₱1K | +₱0.02 | +16.16% |
| Sep 16, 2025 | ₱0.0990 | ₱0.0990 | ₱0.0990 | 100K shares | ₱10K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.0990 | ₱0.111 | ₱0.0990 | 110K shares | ₱12K | -₱0.01 | -10.81% |
| Sep 12, 2025 | ₱0.111 | ₱0.112 | ₱0.110 | 480K shares | ₱53K | +₱0.00 | +0.91% |
| Sep 11, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.110 | ₱0.111 | ₱0.110 | 140K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.110 | ₱0.112 | ₱0.110 | 20K shares | ₱2K | -₱0.00 | -1.79% |
| Sep 05, 2025 | ₱0.112 | ₱0.112 | ₱0.0990 | 140K shares | ₱16K | +₱0.01 | +13.13% |
| Sep 04, 2025 | ₱0.0990 | ₱0.112 | ₱0.0990 | 260K shares | ₱28K | -₱0.01 | -11.61% |
| Sep 03, 2025 | ₱0.112 | ₱0.112 | ₱0.0990 | 150K shares | ₱17K | +₱0.01 | +13.13% |
| Sep 02, 2025 | ₱0.0990 | ₱0.115 | ₱0.0990 | 10K shares | ₱990 | -₱0.01 | -13.91% |
| Sep 01, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.115 | ₱0.119 | ₱0.103 | 120K shares | ₱14K | -₱0.00 | -3.36% |
| Aug 22, 2025 | ₱0.119 | ₱0.119 | ₱0.100 | 550K shares | ₱64K | +₱0.02 | +19.00% |
| Aug 20, 2025 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.100 | ₱0.115 | ₱0.0980 | 170K shares | ₱19K | +₱0.00 | +2.04% |
| Aug 18, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.0980 | ₱0.102 | ₱0.0980 | 20K shares | ₱2K | -₱0.00 | -3.92% |
| Aug 12, 2025 | ₱0.102 | ₱0.102 | ₱0.102 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.102 | ₱0.119 | ₱0.102 | 20K shares | ₱2K | -₱0.01 | -14.29% |
| Aug 08, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.119 | ₱0.119 | ₱0.0990 | 190K shares | ₱22K | +₱0.02 | +20.20% |
| Aug 05, 2025 | ₱0.0990 | ₱0.0990 | ₱0.0990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.0990 | ₱0.0990 | ₱0.0920 | 190K shares | ₱19K | +₱0.01 | +7.61% |
| Aug 01, 2025 | ₱0.0920 | ₱0.0920 | ₱0.0920 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.0920 | ₱0.0950 | ₱0.0920 | 100K shares | ₱9K | -₱0.00 | -3.16% |
| Jul 30, 2025 | ₱0.0950 | ₱0.0990 | ₱0.0930 | 40K shares | ₱4K | -₱0.00 | -4.04% |
| Jul 29, 2025 | ₱0.0990 | ₱0.0990 | ₱0.0990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.0990 | ₱0.0990 | ₱0.0990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.0990 | ₱0.0990 | ₱0.0950 | 370K shares | ₱36K | +₱0.00 | +3.13% |
| Jul 24, 2025 | ₱0.0960 | ₱0.109 | ₱0.0960 | 910K shares | ₱90K | -₱0.01 | -11.93% |
| Jul 23, 2025 | ₱0.109 | ₱0.110 | ₱0.0910 | 1.36M shares | ₱140K | +₱0.02 | +18.48% |
| Jul 22, 2025 | ₱0.0920 | ₱0.100 | ₱0.0920 | 340K shares | ₱31K | -₱0.01 | -8.00% |
| Jul 21, 2025 | ₱0.100 | ₱0.100 | ₱0.100 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.100 | ₱0.109 | ₱0.100 | 100K shares | ₱10K | -₱0.00 | -2.91% |
| Jul 17, 2025 | ₱0.103 | ₱0.113 | ₱0.103 | 260K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.103 | ₱0.119 | ₱0.0930 | 2.60M shares | ₱270K | +₱0.01 | +6.19% |
| Jul 15, 2025 | ₱0.0970 | ₱0.100 | ₱0.0890 | 1.85M shares | ₱170K | +₱0.00 | +4.30% |
| Jul 14, 2025 | ₱0.0930 | ₱0.0930 | ₱0.0930 | 60K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.0930 | ₱0.0930 | ₱0.0900 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.0930 | ₱0.0940 | ₱0.0890 | 1.73M shares | ₱156K | +₱0.00 | +3.33% |
| Jul 09, 2025 | ₱0.0900 | ₱0.104 | ₱0.0900 | 190K shares | ₱17K | -₱0.01 | -13.46% |
| Jul 08, 2025 | ₱0.104 | ₱0.104 | ₱0.103 | 190K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.104 | ₱0.104 | ₱0.0900 | 20K shares | ₱2K | +₱0.02 | +15.56% |
| Jul 04, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0900 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.0900 | ₱0.0990 | ₱0.0890 | 800K shares | ₱72K | -₱0.00 | -5.26% |
| Jul 02, 2025 | ₱0.0950 | ₱0.0990 | ₱0.0950 | 540K shares | ₱51K | -₱0.00 | -4.04% |
| Jul 01, 2025 | ₱0.0990 | ₱0.100 | ₱0.0990 | 30K shares | ₱3K | -₱0.00 | -1.00% |
| Jun 30, 2025 | ₱0.100 | ₱0.100 | ₱0.0980 | 60K shares | ₱6K | +₱0.00 | +2.04% |
| Jun 27, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0940 | 20K shares | ₱2K | +₱0.00 | +4.26% |
| Jun 25, 2025 | ₱0.0940 | ₱0.0940 | ₱0.0940 | 170K shares | ₱16K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.0940 | ₱0.0960 | ₱0.0940 | 30K shares | ₱3K | -₱0.00 | -2.08% |
| Jun 23, 2025 | ₱0.0960 | ₱0.0960 | ₱0.0960 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.0960 | ₱0.0980 | ₱0.0960 | 1.12M shares | ₱108K | -₱0.00 | -2.04% |
| Jun 19, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.0980 | ₱0.100 | ₱0.0980 | 70K shares | ₱7K | -₱0.00 | -2.00% |
| Jun 17, 2025 | ₱0.100 | ₱0.113 | ₱0.100 | 50K shares | ₱5K | -₱0.00 | -3.85% |
| Jun 16, 2025 | ₱0.104 | ₱0.104 | ₱0.0980 | 50K shares | ₱5K | +₱0.00 | +1.96% |
| Jun 13, 2025 | ₱0.102 | ₱0.105 | ₱0.102 | 50K shares | ₱5K | -₱0.00 | -2.86% |
| Jun 11, 2025 | ₱0.105 | ₱0.105 | ₱0.100 | 20K shares | ₱2K | +₱0.01 | +5.00% |
| Jun 10, 2025 | ₱0.100 | ₱0.112 | ₱0.100 | 1.43M shares | ₱147K | -₱0.00 | -1.96% |
| Jun 09, 2025 | ₱0.102 | ₱0.105 | ₱0.0960 | 1.11M shares | ₱115K | +₱0.01 | +6.25% |
| Jun 05, 2025 | ₱0.0960 | ₱0.0960 | ₱0.0960 | 770K shares | ₱75K | -₱0.01 | -7.69% |
| Jun 04, 2025 | ₱0.104 | ₱0.111 | ₱0.0900 | 1.57M shares | ₱152K | -₱0.01 | -6.31% |
| Jun 03, 2025 | ₱0.111 | ₱0.111 | ₱0.111 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.111 | ₱0.112 | ₱0.108 | 130K shares | ₱14K | -₱0.00 | -0.89% |
| May 30, 2025 | ₱0.112 | ₱0.112 | ₱0.110 | 80K shares | ₱9K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 160K shares | ₱18K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.112 | ₱0.114 | ₱0.112 | 90K shares | ₱10K | -₱0.00 | -1.75% |
| May 27, 2025 | ₱0.114 | ₱0.121 | ₱0.114 | 10K shares | ₱1K | -₱0.01 | -5.79% |
| May 26, 2025 | ₱0.121 | ₱0.122 | ₱0.109 | 160K shares | ₱19K | +₱0.01 | +11.01% |
| May 23, 2025 | ₱0.109 | ₱0.120 | ₱0.109 | 200K shares | ₱22K | -₱0.01 | -9.17% |
| May 22, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.120 | ₱0.120 | ₱0.108 | 80K shares | ₱9K | +₱0.01 | +11.11% |
| May 19, 2025 | ₱0.108 | ₱0.119 | ₱0.108 | 100K shares | ₱11K | -₱0.01 | -9.24% |
| May 16, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.119 | ₱0.123 | ₱0.119 | 160K shares | ₱19K | -₱0.00 | -3.25% |
| May 08, 2025 | ₱0.123 | ₱0.123 | ₱0.123 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.123 | ₱0.123 | ₱0.123 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.123 | ₱0.123 | ₱0.123 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.123 | ₱0.123 | ₱0.123 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.123 | ₱0.123 | ₱0.123 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.123 | ₱0.123 | ₱0.123 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.123 | ₱0.123 | ₱0.123 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.123 | ₱0.123 | ₱0.123 | 150K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.123 | ₱0.125 | ₱0.123 | 80K shares | ₱10K | -₱0.00 | -1.60% |
| Apr 24, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.125 | ₱0.125 | ₱0.109 | 670K shares | ₱83K | +₱0.01 | +4.17% |
| Apr 22, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.120 | ₱0.120 | ₱0.119 | 70K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.120 | ₱0.125 | ₱0.120 | 630K shares | ₱76K | -₱0.00 | -4.00% |
| Apr 11, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.125 | ₱0.125 | ₱0.109 | 140K shares | ₱16K | +₱0.01 | +9.65% |
| Apr 08, 2025 | ₱0.114 | ₱0.115 | ₱0.109 | 470K shares | ₱54K | +₱0.01 | +4.59% |
| Apr 07, 2025 | ₱0.109 | ₱0.127 | ₱0.109 | 80K shares | ₱10K | -₱0.00 | -0.91% |
| Apr 04, 2025 | ₱0.110 | ₱0.115 | ₱0.110 | 10K shares | ₱1K | -₱0.00 | -4.35% |
| Apr 03, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.115 | ₱0.119 | ₱0.115 | 100K shares | ₱12K | -₱0.00 | -3.36% |
| Mar 31, 2025 | ₱0.119 | ₱0.120 | ₱0.109 | 30K shares | ₱4K | +₱0.01 | +9.17% |
| Mar 28, 2025 | ₱0.109 | ₱0.109 | ₱0.109 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.109 | ₱0.109 | ₱0.109 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.109 | ₱0.109 | ₱0.109 | 10K shares | ₱1K | -₱0.00 | -2.68% |
| Mar 25, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 10K shares | ₱1K | +₱0.00 | +0.90% |
| Mar 24, 2025 | ₱0.111 | ₱0.111 | ₱0.111 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.111 | ₱0.130 | ₱0.111 | 970K shares | ₱108K | -₱0.02 | -14.62% |
| Mar 20, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.130 | ₱0.131 | ₱0.119 | 50K shares | ₱6K | +₱0.03 | +19.27% |
| Mar 18, 2025 | ₱0.109 | ₱0.109 | ₱0.108 | 80K shares | ₱9K | -₱0.02 | -17.42% |
| Mar 17, 2025 | ₱0.132 | ₱0.132 | ₱0.109 | 10K shares | ₱1K | +₱0.03 | +21.10% |
| Mar 14, 2025 | ₱0.109 | ₱0.115 | ₱0.109 | 10K shares | ₱1K | -₱0.01 | -5.22% |
| Mar 13, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.115 | ₱0.120 | ₱0.115 | 100K shares | ₱12K | -₱0.00 | -4.17% |
| Mar 11, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.120 | ₱0.120 | ₱0.110 | 960K shares | ₱115K | -₱0.00 | -4.00% |
| Mar 06, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 10K shares | ₱1K | -₱0.00 | -3.85% |
| Mar 05, 2025 | ₱0.130 | ₱0.140 | ₱0.120 | 50K shares | ₱7K | +₱0.01 | +8.33% |
| Mar 04, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.120 | ₱0.120 | ₱0.110 | 940K shares | ₱110K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.120 | ₱0.130 | ₱0.120 | 140K shares | ₱17K | -₱0.01 | -7.69% |
| Feb 18, 2025 | ₱0.130 | ₱0.131 | ₱0.121 | 80K shares | ₱10K | +₱0.01 | +7.44% |
| Feb 17, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.121 | ₱0.121 | ₱0.120 | 50K shares | ₱6K | +₱0.00 | +0.83% |
| Feb 12, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.120 | ₱0.128 | ₱0.120 | 260K shares | ₱32K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.120 | ₱0.121 | ₱0.120 | 20K shares | ₱2K | -₱0.00 | -0.83% |
| Feb 03, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.121 | ₱0.132 | ₱0.121 | 20K shares | ₱3K | -₱0.01 | -8.33% |
| Jan 28, 2025 | ₱0.132 | ₱0.132 | ₱0.125 | 10K shares | ₱1K | +₱0.01 | +5.60% |
| Jan 27, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.125 | ₱0.125 | ₱0.120 | 60K shares | ₱7K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.125 | ₱0.134 | ₱0.121 | 170K shares | ₱22K | +₱0.00 | +3.31% |
| Jan 17, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.121 | ₱0.140 | ₱0.121 | 10K shares | ₱1K | -₱0.02 | -13.57% |
| Jan 09, 2025 | ₱0.140 | ₱0.140 | ₱0.131 | 10K shares | ₱1K | +₱0.01 | +6.87% |
| Jan 08, 2025 | ₱0.131 | ₱0.131 | ₱0.131 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.131 | ₱0.131 | ₱0.131 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.131 | ₱0.131 | ₱0.120 | 50K shares | ₱7K | +₱0.01 | +9.17% |
| Jan 03, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 30K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 520K shares | ₱62K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.120 | ₱0.150 | ₱0.120 | 1.94M shares | ₱236K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.120 | ₱0.120 | ₱0.110 | 250K shares | ₱29K | +₱0.00 | +0.84% |
| Dec 06, 2024 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the MED 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 MED sits within its recent range.
Price & Volume Charts
Visual representation of MED historical performance for the selected period
Historical Price Chart
The chart displays MED 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 MED price history for the selected period
Nov
2025
November 27, 2025
Highest Trading Volume
₱0.0960
7.31M Shares (₱702K total value)
Most actively traded day with 7.31M shares (₱702K total value) at ₱0.0960 per share, indicating peak investor activity
Nov
2025
November 07, 2025
Lowest Price
₱0.0890
Lowest price of ₱0.0890 recorded, marking the period's minimum valuation, with a -1.11% decline on that day
Nov
2025
November 03, 2025
Biggest Daily Loss
₱0.0890
(-20.54%)
Single-day loss of -20.54% with ₱0.02 price decrease, the largest percentage drop in this period, with 640K shares traded during the decline
Oct
2025
October 13, 2025
Biggest Daily Gain
₱0.113
(+21.51%)
Single-day gain of 21.51% with ₱0.02 price increase, the largest percentage rise in this period, with 50K shares changing hands
Jan
2025
January 09, 2025
Highest Price
₱0.140
Peak price of ₱0.140 reached during this period, representing the stock's maximum value, with 10K shares traded and +6.87% price movement on that day
Historical Insights
Statistical analysis of MED price movements for the selected period
Long-Term Trend (MA200)
Bearish
MED is trading 11.6% below the 200-day Moving Average (₱0.110). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
MED showed high volatility with a standard deviation of 6.25% 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 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, MED recorded 47 positive days, 59 negative days, and 137 unchanged days, resulting in a win rate of 19.3% for the period.
Average Daily Change
+0.10%
The stock demonstrated an average daily change of +0.10%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.05
The trading range spread for MED was ₱0.05, 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 MED by sector and industry.
Historical Price Data FAQs
Common questions about MED stock price history page
What is the MED stock price history page?
The MED stock price history page provides comprehensive historical trading data for Medco Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MED's 52-week trading range?
MED has traded between ₱0.09 and ₱0.14 over the past 52 weeks for Medco Holdings, Inc., representing a price range of 57.3%. Currently trading at ₱0.10, the stock is 7.9% above its 52-week low and 31.4% below its 52-week high.
How has MED performed year-to-date (YTD)?
Year-to-date in 2025, MED has declined 20.0% from ₱0.12 to ₱0.10 for Medco Holdings, Inc.. The stock reached a YTD high of ₱0.14 and a low of ₱0.09.
What is MED's 50-day moving average (MA50)?
The 50-day moving average for Medco Holdings, Inc. (MED) is ₱0.10. The stock is currently trading below this level at ₱0.10, which is 6.2% below the 50-day MA.
What is MED's 200-day moving average (MA200)?
The 200-day moving average for Medco Holdings, Inc. (MED) is ₱0.11. The stock is currently trading below this key long-term indicator at ₱0.10, which is 11.6% below the 200-day MA.