MEG Stock Price History - Megaworld Corporation
Best Day
₱2.20
November 20, 2024
Worst Day
₱1.74
May 27, 2025
Average Volume
7.04M
Daily Average
Most Traded
44.29M
December 20, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱1.93 | ₱1.93 | ₱1.93 | 1.23M shares | ₱2.38 Million | -₱0.03 | -1.53% |
| Nov 19, 2025 | ₱1.96 | ₱1.97 | ₱1.92 | 5.04M shares | ₱9.85 Million | +₱0.04 | +2.08% |
| Nov 18, 2025 | ₱1.92 | ₱1.95 | ₱1.92 | 3.34M shares | ₱6.46 Million | -₱0.03 | -1.54% |
| Nov 17, 2025 | ₱1.95 | ₱1.95 | ₱1.91 | 4.45M shares | ₱8.58 Million | +₱0.02 | +1.04% |
| Nov 14, 2025 | ₱1.93 | ₱1.95 | ₱1.90 | 12.72M shares | ₱24.48 Million | -₱0.02 | -1.03% |
| Nov 13, 2025 | ₱1.95 | ₱1.95 | ₱1.93 | 1.87M shares | ₱3.65 Million | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱1.95 | ₱1.95 | ₱1.93 | 7.09M shares | ₱13.76 Million | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.95 | ₱1.99 | ₱1.94 | 8.60M shares | ₱16.87 Million | -₱0.02 | -1.02% |
| Nov 10, 2025 | ₱1.97 | ₱1.97 | ₱1.96 | 3.54M shares | ₱6.96 Million | -₱0.01 | -0.51% |
| Nov 07, 2025 | ₱1.98 | ₱1.99 | ₱1.96 | 5.92M shares | ₱11.69 Million | -₱0.01 | -0.50% |
| Nov 06, 2025 | ₱1.99 | ₱1.99 | ₱1.97 | 2.08M shares | ₱4.11 Million | +₱0.02 | +1.02% |
| Nov 05, 2025 | ₱1.97 | ₱2.00 | ₱1.97 | 2.56M shares | ₱5.06 Million | -₱0.03 | -1.50% |
| Nov 04, 2025 | ₱2.00 | ₱2.00 | ₱1.97 | 2.72M shares | ₱5.41 Million | +₱0.01 | +0.50% |
| Nov 03, 2025 | ₱1.99 | ₱1.99 | ₱1.96 | 5.73M shares | ₱11.31 Million | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.99 | ₱2.00 | ₱1.98 | 4.56M shares | ₱9.07 Million | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱1.99 | ₱1.99 | ₱1.97 | 2.40M shares | ₱4.78 Million | +₱0.01 | +0.51% |
| Oct 28, 2025 | ₱1.98 | ₱1.98 | ₱1.97 | 3.14M shares | ₱6.20 Million | +₱0.01 | +0.51% |
| Oct 27, 2025 | ₱1.97 | ₱1.98 | ₱1.96 | 2.52M shares | ₱4.96 Million | +₱0.01 | +0.51% |
| Oct 24, 2025 | ₱1.96 | ₱1.96 | ₱1.94 | 2.34M shares | ₱4.57 Million | +₱0.01 | +0.51% |
| Oct 23, 2025 | ₱1.95 | ₱1.95 | ₱1.93 | 4.81M shares | ₱9.35 Million | +₱0.01 | +0.52% |
| Oct 22, 2025 | ₱1.94 | ₱1.95 | ₱1.93 | 4.53M shares | ₱8.79 Million | -₱0.01 | -0.51% |
| Oct 21, 2025 | ₱1.95 | ₱1.98 | ₱1.94 | 9.28M shares | ₱18.18 Million | -₱0.02 | -1.02% |
| Oct 20, 2025 | ₱1.97 | ₱1.99 | ₱1.97 | 2.64M shares | ₱5.21 Million | -₱0.01 | -0.51% |
| Oct 17, 2025 | ₱1.98 | ₱1.99 | ₱1.97 | 3.52M shares | ₱6.96 Million | -₱0.01 | -0.50% |
| Oct 16, 2025 | ₱1.99 | ₱1.99 | ₱1.94 | 7.20M shares | ₱14.16 Million | +₱0.09 | +4.74% |
| Oct 15, 2025 | ₱1.90 | ₱2.00 | ₱1.90 | 32.30M shares | ₱61.65 Million | -₱0.10 | -5.00% |
| Oct 14, 2025 | ₱2.00 | ₱2.00 | ₱1.98 | 5.84M shares | ₱11.64 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱2.00 | ₱2.00 | ₱1.98 | 7.43M shares | ₱14.82 Million | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱2.00 | ₱2.00 | ₱1.99 | 5.33M shares | ₱10.63 Million | +₱0.01 | +0.50% |
| Oct 09, 2025 | ₱1.99 | ₱1.99 | ₱1.97 | 7.57M shares | ₱15.01 Million | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱1.99 | ₱2.01 | ₱1.99 | 5.20M shares | ₱10.36 Million | -₱0.01 | -0.50% |
| Oct 07, 2025 | ₱2.00 | ₱2.00 | ₱1.98 | 8.72M shares | ₱17.38 Million | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱2.00 | ₱2.04 | ₱2.00 | 9.57M shares | ₱19.27 Million | -₱0.03 | -1.48% |
| Oct 03, 2025 | ₱2.03 | ₱2.04 | ₱2.02 | 3.51M shares | ₱7.12 Million | -₱0.01 | -0.49% |
| Oct 02, 2025 | ₱2.04 | ₱2.04 | ₱2.02 | 4.97M shares | ₱10.10 Million | +₱0.01 | +0.49% |
| Oct 01, 2025 | ₱2.03 | ₱2.03 | ₱2.00 | 6.40M shares | ₱12.94 Million | +₱0.04 | +2.01% |
| Sep 30, 2025 | ₱1.99 | ₱2.03 | ₱1.99 | 8.49M shares | ₱17.02 Million | -₱0.03 | -1.49% |
| Sep 29, 2025 | ₱2.02 | ₱2.02 | ₱2.00 | 3.04M shares | ₱6.11 Million | +₱0.02 | +1.00% |
| Sep 26, 2025 | ₱2.00 | ₱2.04 | ₱1.98 | 10.45M shares | ₱20.90 Million | -₱0.02 | -0.99% |
| Sep 25, 2025 | ₱2.02 | ₱2.05 | ₱2.01 | 6.87M shares | ₱13.89 Million | -₱0.02 | -0.98% |
| Sep 24, 2025 | ₱2.04 | ₱2.06 | ₱2.03 | 3.88M shares | ₱7.93 Million | +₱0.01 | +0.49% |
| Sep 23, 2025 | ₱2.03 | ₱2.06 | ₱2.03 | 5.45M shares | ₱11.13 Million | -₱0.02 | -0.98% |
| Sep 22, 2025 | ₱2.05 | ₱2.08 | ₱2.05 | 2.24M shares | ₱4.60 Million | -₱0.01 | -0.49% |
| Sep 19, 2025 | ₱2.06 | ₱2.09 | ₱2.05 | 11.43M shares | ₱23.61 Million | +₱0.01 | +0.49% |
| Sep 18, 2025 | ₱2.05 | ₱2.08 | ₱2.05 | 5.01M shares | ₱10.32 Million | -₱0.03 | -1.44% |
| Sep 17, 2025 | ₱2.08 | ₱2.08 | ₱2.05 | 4.05M shares | ₱8.39 Million | +₱0.02 | +0.97% |
| Sep 16, 2025 | ₱2.06 | ₱2.08 | ₱2.05 | 3.56M shares | ₱7.34 Million | -₱0.02 | -0.96% |
| Sep 15, 2025 | ₱2.08 | ₱2.10 | ₱2.07 | 7.13M shares | ₱14.86 Million | +₱0.01 | +0.48% |
| Sep 12, 2025 | ₱2.07 | ₱2.07 | ₱2.05 | 5.36M shares | ₱11.05 Million | +₱0.01 | +0.49% |
| Sep 11, 2025 | ₱2.06 | ₱2.06 | ₱2.05 | 4.67M shares | ₱9.60 Million | +₱0.01 | +0.49% |
| Sep 10, 2025 | ₱2.05 | ₱2.07 | ₱2.04 | 6.60M shares | ₱13.56 Million | +₱0.01 | +0.49% |
| Sep 09, 2025 | ₱2.04 | ₱2.04 | ₱2.02 | 8.42M shares | ₱17.08 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱2.04 | ₱2.06 | ₱2.02 | 5.45M shares | ₱11.12 Million | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱2.04 | ₱2.06 | ₱2.04 | 1.16M shares | ₱2.38 Million | -₱0.02 | -0.97% |
| Sep 04, 2025 | ₱2.06 | ₱2.06 | ₱2.04 | 1.65M shares | ₱3.38 Million | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱2.06 | ₱2.06 | ₱2.03 | 5.10M shares | ₱10.43 Million | +₱0.02 | +0.98% |
| Sep 02, 2025 | ₱2.04 | ₱2.06 | ₱2.03 | 4.61M shares | ₱9.38 Million | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱2.04 | ₱2.06 | ₱2.03 | 3.65M shares | ₱7.44 Million | -₱0.02 | -0.97% |
| Aug 29, 2025 | ₱2.06 | ₱2.08 | ₱2.03 | 4.33M shares | ₱8.87 Million | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱2.06 | ₱2.09 | ₱2.05 | 7.34M shares | ₱15.21 Million | +₱0.01 | +0.49% |
| Aug 27, 2025 | ₱2.05 | ₱2.06 | ₱2.02 | 6.12M shares | ₱12.51 Million | +₱0.03 | +1.49% |
| Aug 26, 2025 | ₱2.02 | ₱2.10 | ₱2.02 | 20.63M shares | ₱42.23 Million | -₱0.10 | -5.16% |
| Aug 22, 2025 | ₱2.13 | ₱2.14 | ₱2.10 | 11.01M shares | ₱23.35 Million | +₱0.03 | +1.43% |
| Aug 20, 2025 | ₱2.10 | ₱2.12 | ₱2.09 | 7.02M shares | ₱14.75 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱2.10 | ₱2.13 | ₱2.10 | 3.19M shares | ₱6.73 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱2.10 | ₱2.12 | ₱2.09 | 5.90M shares | ₱12.39 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱2.10 | ₱2.14 | ₱2.10 | 5.39M shares | ₱11.41 Million | -₱0.03 | -1.41% |
| Aug 14, 2025 | ₱2.13 | ₱2.15 | ₱2.09 | 12.76M shares | ₱27.07 Million | +₱0.01 | +0.47% |
| Aug 13, 2025 | ₱2.12 | ₱2.12 | ₱2.07 | 17.76M shares | ₱37.22 Million | +₱0.05 | +2.42% |
| Aug 12, 2025 | ₱2.07 | ₱2.10 | ₱2.06 | 14.33M shares | ₱29.89 Million | +₱0.03 | +1.47% |
| Aug 11, 2025 | ₱2.04 | ₱2.08 | ₱2.03 | 9.43M shares | ₱19.30 Million | -₱0.02 | -0.97% |
| Aug 08, 2025 | ₱2.06 | ₱2.10 | ₱2.06 | 6.40M shares | ₱13.30 Million | -₱0.03 | -1.44% |
| Aug 07, 2025 | ₱2.09 | ₱2.10 | ₱2.04 | 18.09M shares | ₱37.36 Million | +₱0.05 | +2.45% |
| Aug 06, 2025 | ₱2.04 | ₱2.06 | ₱2.02 | 17.58M shares | ₱35.77 Million | +₱0.03 | +1.49% |
| Aug 05, 2025 | ₱2.01 | ₱2.03 | ₱1.99 | 26.61M shares | ₱53.35 Million | +₱0.02 | +1.01% |
| Aug 04, 2025 | ₱1.99 | ₱2.00 | ₱1.97 | 3.32M shares | ₱6.58 Million | +₱0.02 | +1.02% |
| Aug 01, 2025 | ₱1.97 | ₱2.00 | ₱1.97 | 6.21M shares | ₱12.32 Million | -₱0.02 | -1.01% |
| Jul 31, 2025 | ₱1.99 | ₱2.01 | ₱1.99 | 6.98M shares | ₱13.94 Million | -₱0.02 | -1.00% |
| Jul 30, 2025 | ₱2.01 | ₱2.02 | ₱1.99 | 7.60M shares | ₱15.17 Million | +₱0.01 | +0.50% |
| Jul 29, 2025 | ₱2.00 | ₱2.04 | ₱2.00 | 10.78M shares | ₱21.67 Million | -₱0.03 | -1.48% |
| Jul 28, 2025 | ₱2.03 | ₱2.05 | ₱2.01 | 15.18M shares | ₱30.71 Million | +₱0.01 | +0.50% |
| Jul 25, 2025 | ₱2.02 | ₱2.04 | ₱2.02 | 3.15M shares | ₱6.40 Million | -₱0.01 | -0.49% |
| Jul 24, 2025 | ₱2.03 | ₱2.05 | ₱2.02 | 4.18M shares | ₱8.47 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱2.03 | ₱2.05 | ₱2.02 | 8.72M shares | ₱17.66 Million | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱2.03 | ₱2.03 | ₱2.02 | 9.75M shares | ₱19.70 Million | +₱0.01 | +0.50% |
| Jul 21, 2025 | ₱2.02 | ₱2.05 | ₱1.99 | 10.09M shares | ₱20.38 Million | +₱0.03 | +1.51% |
| Jul 18, 2025 | ₱1.99 | ₱2.01 | ₱1.99 | 5.50M shares | ₱10.97 Million | -₱0.02 | -1.00% |
| Jul 17, 2025 | ₱2.01 | ₱2.03 | ₱2.00 | 5.14M shares | ₱10.33 Million | +₱0.01 | +0.50% |
| Jul 16, 2025 | ₱2.00 | ₱2.07 | ₱2.00 | 15.51M shares | ₱31.47 Million | -₱0.04 | -1.96% |
| Jul 15, 2025 | ₱2.04 | ₱2.08 | ₱2.04 | 16.17M shares | ₱33.27 Million | -₱0.02 | -0.97% |
| Jul 14, 2025 | ₱2.06 | ₱2.08 | ₱2.05 | 18.65M shares | ₱38.45 Million | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱2.06 | ₱2.08 | ₱2.03 | 12.25M shares | ₱25.18 Million | +₱0.03 | +1.48% |
| Jul 10, 2025 | ₱2.03 | ₱2.06 | ₱2.01 | 27.22M shares | ₱55.20 Million | +₱0.02 | +1.00% |
| Jul 09, 2025 | ₱2.01 | ₱2.03 | ₱2.01 | 13.62M shares | ₱27.43 Million | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱2.01 | ₱2.02 | ₱1.99 | 9.64M shares | ₱19.30 Million | +₱0.02 | +1.01% |
| Jul 07, 2025 | ₱1.99 | ₱2.00 | ₱1.94 | 6.80M shares | ₱13.48 Million | +₱0.05 | +2.58% |
| Jul 04, 2025 | ₱1.94 | ₱1.97 | ₱1.90 | 9.84M shares | ₱19.08 Million | -₱0.03 | -1.52% |
| Jul 03, 2025 | ₱1.97 | ₱2.03 | ₱1.96 | 5.80M shares | ₱11.53 Million | -₱0.02 | -1.01% |
| Jul 02, 2025 | ₱1.99 | ₱2.00 | ₱1.93 | 8.45M shares | ₱16.55 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱1.99 | ₱2.00 | ₱1.96 | 4.64M shares | ₱9.18 Million | +₱0.02 | +1.02% |
| Jun 30, 2025 | ₱1.97 | ₱2.03 | ₱1.94 | 14.54M shares | ₱28.85 Million | +₱0.01 | +0.51% |
| Jun 27, 2025 | ₱1.96 | ₱2.01 | ₱1.81 | 19.30M shares | ₱36.87 Million | +₱0.15 | +7.69% |
| Jun 26, 2025 | ₱1.82 | ₱1.82 | ₱1.80 | 7.74M shares | ₱14.07 Million | +₱0.02 | +1.11% |
| Jun 25, 2025 | ₱1.80 | ₱1.81 | ₱1.76 | 7.47M shares | ₱13.43 Million | +₱0.04 | +2.27% |
| Jun 24, 2025 | ₱1.76 | ₱1.77 | ₱1.75 | 10.12M shares | ₱17.78 Million | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.76 | ₱1.76 | ₱1.74 | 7.66M shares | ₱13.41 Million | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.76 | ₱1.79 | ₱1.76 | 11.86M shares | ₱20.94 Million | -₱0.02 | -1.12% |
| Jun 19, 2025 | ₱1.78 | ₱1.80 | ₱1.78 | 3.51M shares | ₱6.28 Million | -₱0.02 | -1.11% |
| Jun 18, 2025 | ₱1.80 | ₱1.80 | ₱1.79 | 1.90M shares | ₱3.41 Million | +₱0.02 | +1.12% |
| Jun 17, 2025 | ₱1.78 | ₱1.80 | ₱1.78 | 3.46M shares | ₱6.16 Million | -₱0.01 | -0.56% |
| Jun 16, 2025 | ₱1.79 | ₱1.80 | ₱1.78 | 2.60M shares | ₱4.66 Million | -₱0.02 | -1.10% |
| Jun 13, 2025 | ₱1.81 | ₱1.81 | ₱1.78 | 4.89M shares | ₱8.76 Million | +₱0.01 | +0.56% |
| Jun 11, 2025 | ₱1.80 | ₱1.81 | ₱1.79 | 2.39M shares | ₱4.30 Million | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱1.80 | ₱1.81 | ₱1.80 | 2.84M shares | ₱5.11 Million | -₱0.01 | -0.55% |
| Jun 09, 2025 | ₱1.81 | ₱1.82 | ₱1.80 | 2.04M shares | ₱3.70 Million | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱1.81 | ₱1.81 | ₱1.81 | 2.48M shares | ₱4.49 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1.81 | ₱1.82 | ₱1.80 | 2.80M shares | ₱5.06 Million | -₱0.01 | -0.55% |
| Jun 03, 2025 | ₱1.82 | ₱1.83 | ₱1.81 | 2.13M shares | ₱3.87 Million | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1.82 | ₱1.83 | ₱1.77 | 2.11M shares | ₱3.82 Million | +₱0.03 | +1.68% |
| May 30, 2025 | ₱1.79 | ₱1.82 | ₱1.75 | 14.74M shares | ₱26.30 Million | +₱0.04 | +2.29% |
| May 29, 2025 | ₱1.75 | ₱1.76 | ₱1.73 | 8.52M shares | ₱14.86 Million | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1.75 | ₱1.78 | ₱1.74 | 13.39M shares | ₱23.40 Million | +₱0.01 | +0.57% |
| May 27, 2025 | ₱1.74 | ₱1.78 | ₱1.74 | 14.67M shares | ₱25.65 Million | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1.74 | ₱1.80 | ₱1.74 | 16.54M shares | ₱29.02 Million | -₱0.04 | -2.25% |
| May 23, 2025 | ₱1.78 | ₱1.81 | ₱1.78 | 2.71M shares | ₱4.83 Million | -₱0.03 | -1.66% |
| May 22, 2025 | ₱1.81 | ₱1.82 | ₱1.76 | 6.17M shares | ₱10.96 Million | -₱0.01 | -0.55% |
| May 21, 2025 | ₱1.82 | ₱1.82 | ₱1.79 | 904K shares | ₱1.63 Million | +₱0.02 | +1.11% |
| May 20, 2025 | ₱1.80 | ₱1.83 | ₱1.79 | 4.49M shares | ₱8.06 Million | -₱0.02 | -1.10% |
| May 19, 2025 | ₱1.82 | ₱1.82 | ₱1.80 | 1.31M shares | ₱2.37 Million | +₱0.02 | +1.11% |
| May 16, 2025 | ₱1.80 | ₱1.84 | ₱1.80 | 2.16M shares | ₱3.90 Million | -₱0.01 | -0.55% |
| May 15, 2025 | ₱1.81 | ₱1.86 | ₱1.81 | 2.31M shares | ₱4.20 Million | -₱0.03 | -1.63% |
| May 14, 2025 | ₱1.84 | ₱1.87 | ₱1.83 | 2.28M shares | ₱4.20 Million | -₱0.02 | -1.08% |
| May 13, 2025 | ₱1.86 | ₱1.87 | ₱1.83 | 3.58M shares | ₱6.65 Million | +₱0.01 | +0.54% |
| May 09, 2025 | ₱1.85 | ₱1.85 | ₱1.79 | 6.39M shares | ₱11.71 Million | +₱0.06 | +3.35% |
| May 08, 2025 | ₱1.79 | ₱1.84 | ₱1.79 | 4.64M shares | ₱8.34 Million | -₱0.03 | -1.65% |
| May 07, 2025 | ₱1.82 | ₱1.85 | ₱1.79 | 9.91M shares | ₱18.08 Million | +₱0.02 | +1.11% |
| May 06, 2025 | ₱1.80 | ₱1.83 | ₱1.79 | 6.87M shares | ₱12.43 Million | +₱0.01 | +0.56% |
| May 05, 2025 | ₱1.79 | ₱1.81 | ₱1.79 | 3.72M shares | ₱6.69 Million | -₱0.01 | -0.56% |
| May 02, 2025 | ₱1.80 | ₱1.81 | ₱1.78 | 1.85M shares | ₱3.31 Million | +₱0.02 | +1.12% |
| Apr 30, 2025 | ₱1.78 | ₱1.81 | ₱1.78 | 2.65M shares | ₱4.73 Million | -₱0.02 | -1.11% |
| Apr 29, 2025 | ₱1.80 | ₱1.80 | ₱1.78 | 4.62M shares | ₱8.27 Million | +₱0.01 | +0.56% |
| Apr 28, 2025 | ₱1.79 | ₱1.80 | ₱1.78 | 1.20M shares | ₱2.14 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.79 | ₱1.80 | ₱1.76 | 2.34M shares | ₱4.17 Million | -₱0.01 | -0.56% |
| Apr 24, 2025 | ₱1.80 | ₱1.80 | ₱1.76 | 819K shares | ₱1.46 Million | +₱0.02 | +1.12% |
| Apr 23, 2025 | ₱1.78 | ₱1.80 | ₱1.76 | 765K shares | ₱1.36 Million | -₱0.02 | -1.11% |
| Apr 22, 2025 | ₱1.80 | ₱1.80 | ₱1.75 | 3.85M shares | ₱6.77 Million | +₱0.03 | +1.69% |
| Apr 21, 2025 | ₱1.77 | ₱1.81 | ₱1.76 | 3.53M shares | ₱6.23 Million | -₱0.01 | -0.56% |
| Apr 16, 2025 | ₱1.78 | ₱1.82 | ₱1.78 | 1.28M shares | ₱2.30 Million | -₱0.04 | -2.20% |
| Apr 15, 2025 | ₱1.82 | ₱1.82 | ₱1.79 | 1.32M shares | ₱2.39 Million | +₱0.01 | +0.55% |
| Apr 14, 2025 | ₱1.81 | ₱1.81 | ₱1.76 | 3.44M shares | ₱6.17 Million | +₱0.06 | +3.43% |
| Apr 11, 2025 | ₱1.75 | ₱1.80 | ₱1.75 | 3.34M shares | ₱5.86 Million | -₱0.05 | -2.78% |
| Apr 10, 2025 | ₱1.80 | ₱1.81 | ₱1.74 | 12.01M shares | ₱21.50 Million | +₱0.06 | +3.45% |
| Apr 08, 2025 | ₱1.74 | ₱1.77 | ₱1.72 | 7.31M shares | ₱12.79 Million | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱1.74 | ₱1.78 | ₱1.72 | 7.85M shares | ₱13.62 Million | -₱0.05 | -2.79% |
| Apr 04, 2025 | ₱1.79 | ₱1.82 | ₱1.79 | 6.92M shares | ₱12.50 Million | -₱0.04 | -2.19% |
| Apr 03, 2025 | ₱1.83 | ₱1.85 | ₱1.82 | 1.28M shares | ₱2.35 Million | -₱0.01 | -0.54% |
| Apr 02, 2025 | ₱1.84 | ₱1.85 | ₱1.80 | 1.71M shares | ₱3.14 Million | +₱0.05 | +2.79% |
| Mar 31, 2025 | ₱1.79 | ₱1.84 | ₱1.78 | 4.36M shares | ₱7.93 Million | +₱0.01 | +0.56% |
| Mar 28, 2025 | ₱1.78 | ₱1.82 | ₱1.77 | 1.52M shares | ₱2.73 Million | +₱0.01 | +0.56% |
| Mar 27, 2025 | ₱1.77 | ₱1.83 | ₱1.76 | 9.62M shares | ₱17.20 Million | -₱0.04 | -2.21% |
| Mar 26, 2025 | ₱1.81 | ₱1.83 | ₱1.80 | 6.87M shares | ₱12.43 Million | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱1.81 | ₱1.87 | ₱1.81 | 7.73M shares | ₱14.15 Million | -₱0.04 | -2.16% |
| Mar 24, 2025 | ₱1.85 | ₱1.86 | ₱1.85 | 3.33M shares | ₱6.17 Million | -₱0.01 | -0.54% |
| Mar 21, 2025 | ₱1.86 | ₱1.88 | ₱1.84 | 6.51M shares | ₱12.11 Million | +₱0.01 | +0.54% |
| Mar 20, 2025 | ₱1.85 | ₱1.85 | ₱1.81 | 4.21M shares | ₱7.74 Million | +₱0.04 | +2.21% |
| Mar 19, 2025 | ₱1.81 | ₱1.83 | ₱1.80 | 2.25M shares | ₱4.09 Million | +₱0.01 | +0.56% |
| Mar 18, 2025 | ₱1.80 | ₱1.82 | ₱1.80 | 1.64M shares | ₱2.97 Million | -₱0.01 | -0.55% |
| Mar 17, 2025 | ₱1.81 | ₱1.81 | ₱1.79 | 2.97M shares | ₱5.37 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.81 | ₱1.81 | ₱1.78 | 2.66M shares | ₱4.78 Million | +₱0.03 | +1.69% |
| Mar 13, 2025 | ₱1.78 | ₱1.80 | ₱1.78 | 3.96M shares | ₱7.07 Million | -₱0.02 | -1.11% |
| Mar 12, 2025 | ₱1.80 | ₱1.80 | ₱1.78 | 3.81M shares | ₱6.80 Million | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱1.80 | ₱1.81 | ₱1.77 | 5.64M shares | ₱10.09 Million | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.80 | ₱1.82 | ₱1.78 | 5.12M shares | ₱9.24 Million | +₱0.05 | +2.86% |
| Mar 07, 2025 | ₱1.75 | ₱1.83 | ₱1.75 | 8.79M shares | ₱15.47 Million | -₱0.08 | -4.37% |
| Mar 06, 2025 | ₱1.83 | ₱1.83 | ₱1.77 | 2.13M shares | ₱3.85 Million | +₱0.03 | +1.67% |
| Mar 05, 2025 | ₱1.80 | ₱1.80 | ₱1.75 | 2.66M shares | ₱4.72 Million | +₱0.04 | +2.27% |
| Mar 04, 2025 | ₱1.76 | ₱1.78 | ₱1.74 | 1.82M shares | ₱3.20 Million | +₱0.02 | +1.15% |
| Mar 03, 2025 | ₱1.74 | ₱1.76 | ₱1.74 | 3.75M shares | ₱6.56 Million | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.74 | ₱1.79 | ₱1.74 | 30.21M shares | ₱52.67 Million | -₱0.02 | -1.14% |
| Feb 27, 2025 | ₱1.76 | ₱1.78 | ₱1.76 | 7.00M shares | ₱12.37 Million | -₱0.03 | -1.68% |
| Feb 26, 2025 | ₱1.79 | ₱1.79 | ₱1.74 | 5.61M shares | ₱9.90 Million | +₱0.04 | +2.29% |
| Feb 25, 2025 | ₱1.75 | ₱1.75 | ₱1.74 | 5.98M shares | ₱10.46 Million | -₱0.02 | -1.13% |
| Feb 24, 2025 | ₱1.77 | ₱1.78 | ₱1.75 | 2.77M shares | ₱4.89 Million | -₱0.01 | -0.56% |
| Feb 21, 2025 | ₱1.78 | ₱1.79 | ₱1.76 | 2.88M shares | ₱5.09 Million | +₱0.02 | +1.14% |
| Feb 20, 2025 | ₱1.76 | ₱1.76 | ₱1.75 | 10.02M shares | ₱17.55 Million | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱1.76 | ₱1.79 | ₱1.76 | 3.93M shares | ₱6.94 Million | -₱0.04 | -2.22% |
| Feb 18, 2025 | ₱1.80 | ₱1.80 | ₱1.75 | 3.10M shares | ₱5.46 Million | +₱0.05 | +2.86% |
| Feb 17, 2025 | ₱1.75 | ₱1.77 | ₱1.75 | 4.57M shares | ₱8.02 Million | -₱0.01 | -0.57% |
| Feb 14, 2025 | ₱1.76 | ₱1.77 | ₱1.75 | 7.73M shares | ₱13.57 Million | +₱0.01 | +0.57% |
| Feb 13, 2025 | ₱1.75 | ₱1.77 | ₱1.75 | 4.47M shares | ₱7.85 Million | -₱0.01 | -0.57% |
| Feb 12, 2025 | ₱1.76 | ₱1.79 | ₱1.76 | 2.72M shares | ₱4.81 Million | -₱0.01 | -0.56% |
| Feb 11, 2025 | ₱1.77 | ₱1.80 | ₱1.76 | 3.96M shares | ₱7.04 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1.77 | ₱1.82 | ₱1.77 | 3.84M shares | ₱6.84 Million | -₱0.01 | -0.56% |
| Feb 07, 2025 | ₱1.78 | ₱1.80 | ₱1.78 | 2.12M shares | ₱3.79 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.78 | ₱1.84 | ₱1.78 | 6.19M shares | ₱11.12 Million | -₱0.04 | -2.20% |
| Feb 05, 2025 | ₱1.82 | ₱1.85 | ₱1.77 | 4.92M shares | ₱8.86 Million | +₱0.05 | +2.82% |
| Feb 04, 2025 | ₱1.77 | ₱1.81 | ₱1.76 | 2.85M shares | ₱5.08 Million | +₱0.02 | +1.14% |
| Feb 03, 2025 | ₱1.75 | ₱1.80 | ₱1.75 | 5.29M shares | ₱9.36 Million | -₱0.02 | -1.13% |
| Jan 31, 2025 | ₱1.77 | ₱1.82 | ₱1.77 | 10.78M shares | ₱19.20 Million | -₱0.02 | -1.12% |
| Jan 30, 2025 | ₱1.79 | ₱1.84 | ₱1.79 | 7.31M shares | ₱13.23 Million | -₱0.04 | -2.19% |
| Jan 28, 2025 | ₱1.83 | ₱1.85 | ₱1.83 | 3.16M shares | ₱5.82 Million | -₱0.01 | -0.54% |
| Jan 27, 2025 | ₱1.84 | ₱1.87 | ₱1.83 | 1.65M shares | ₱3.05 Million | -₱0.02 | -1.08% |
| Jan 24, 2025 | ₱1.86 | ₱1.86 | ₱1.83 | 938K shares | ₱1.73 Million | +₱0.01 | +0.54% |
| Jan 23, 2025 | ₱1.85 | ₱1.87 | ₱1.83 | 1.67M shares | ₱3.08 Million | +₱0.02 | +1.09% |
| Jan 22, 2025 | ₱1.83 | ₱1.87 | ₱1.83 | 3.50M shares | ₱6.43 Million | -₱0.02 | -1.08% |
| Jan 21, 2025 | ₱1.85 | ₱1.86 | ₱1.83 | 1.16M shares | ₱2.15 Million | +₱0.02 | +1.09% |
| Jan 20, 2025 | ₱1.83 | ₱1.87 | ₱1.83 | 1.76M shares | ₱3.26 Million | -₱0.03 | -1.61% |
| Jan 17, 2025 | ₱1.86 | ₱1.88 | ₱1.84 | 2.19M shares | ₱4.04 Million | +₱0.01 | +0.54% |
| Jan 16, 2025 | ₱1.85 | ₱1.88 | ₱1.84 | 1.51M shares | ₱2.81 Million | +₱0.01 | +0.54% |
| Jan 15, 2025 | ₱1.84 | ₱1.89 | ₱1.84 | 1.44M shares | ₱2.67 Million | -₱0.04 | -2.13% |
| Jan 14, 2025 | ₱1.88 | ₱1.88 | ₱1.84 | 5.93M shares | ₱10.98 Million | +₱0.01 | +0.53% |
| Jan 13, 2025 | ₱1.87 | ₱1.92 | ₱1.85 | 4.74M shares | ₱8.82 Million | -₱0.01 | -0.53% |
| Jan 10, 2025 | ₱1.88 | ₱1.94 | ₱1.87 | 8.71M shares | ₱16.50 Million | -₱0.04 | -2.08% |
| Jan 09, 2025 | ₱1.92 | ₱1.96 | ₱1.92 | 2.76M shares | ₱5.32 Million | -₱0.01 | -0.52% |
| Jan 08, 2025 | ₱1.93 | ₱1.97 | ₱1.93 | 3.00M shares | ₱5.85 Million | +₱0.01 | +0.52% |
| Jan 07, 2025 | ₱1.92 | ₱1.99 | ₱1.92 | 6.64M shares | ₱12.93 Million | -₱0.05 | -2.54% |
| Jan 06, 2025 | ₱1.97 | ₱2.03 | ₱1.97 | 7.65M shares | ₱15.21 Million | -₱0.04 | -1.99% |
| Jan 03, 2025 | ₱2.01 | ₱2.03 | ₱1.99 | 3.59M shares | ₱7.23 Million | +₱0.01 | +0.50% |
| Jan 02, 2025 | ₱2.00 | ₱2.02 | ₱1.99 | 6.67M shares | ₱13.39 Million | -₱0.05 | -2.44% |
| Dec 27, 2024 | ₱2.05 | ₱2.06 | ₱2.04 | 10.29M shares | ₱21.09 Million | -₱0.01 | -0.49% |
| Dec 26, 2024 | ₱2.06 | ₱2.07 | ₱1.99 | 12.38M shares | ₱25.42 Million | +₱0.08 | +4.04% |
| Dec 23, 2024 | ₱1.98 | ₱2.00 | ₱1.97 | 1.72M shares | ₱3.40 Million | -₱0.02 | -1.00% |
| Dec 20, 2024 | ₱2.00 | ₱2.05 | ₱2.00 | 44.29M shares | ₱88.67 Million | -₱0.06 | -2.91% |
| Dec 19, 2024 | ₱2.06 | ₱2.08 | ₱2.04 | 16.54M shares | ₱34.03 Million | -₱0.03 | -1.44% |
| Dec 18, 2024 | ₱2.09 | ₱2.10 | ₱2.08 | 11.09M shares | ₱23.22 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱2.09 | ₱2.12 | ₱2.07 | 13.61M shares | ₱28.50 Million | -₱0.06 | -2.79% |
| Dec 16, 2024 | ₱2.15 | ₱2.15 | ₱2.12 | 13.27M shares | ₱28.41 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱2.15 | ₱2.15 | ₱2.11 | 11.58M shares | ₱24.74 Million | +₱0.03 | +1.42% |
| Dec 12, 2024 | ₱2.12 | ₱2.14 | ₱2.11 | 10.43M shares | ₱22.16 Million | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱2.12 | ₱2.15 | ₱2.11 | 14.13M shares | ₱30.09 Million | -₱0.03 | -1.40% |
| Dec 10, 2024 | ₱2.15 | ₱2.17 | ₱2.13 | 11.02M shares | ₱23.69 Million | -₱0.02 | -0.92% |
| Dec 09, 2024 | ₱2.17 | ₱2.17 | ₱2.14 | 11.63M shares | ₱25.19 Million | +₱0.01 | +0.46% |
| Dec 06, 2024 | ₱2.16 | ₱2.16 | ₱2.12 | 10.17M shares | ₱21.82 Million | +₱0.03 | +1.41% |
| Dec 05, 2024 | ₱2.13 | ₱2.14 | ₱2.12 | 7.55M shares | ₱16.08 Million | +₱0.01 | +0.47% |
| Dec 04, 2024 | ₱2.12 | ₱2.13 | ₱2.07 | 12.79M shares | ₱26.94 Million | +₱0.06 | +2.91% |
| Dec 03, 2024 | ₱2.06 | ₱2.07 | ₱2.04 | 9.19M shares | ₱18.91 Million | +₱0.01 | +0.49% |
| Dec 02, 2024 | ₱2.05 | ₱2.06 | ₱2.01 | 11.49M shares | ₱23.52 Million | +₱0.01 | +0.49% |
| Nov 29, 2024 | ₱2.04 | ₱2.06 | ₱2.03 | 18.28M shares | ₱37.29 Million | +₱0.01 | +0.49% |
| Nov 28, 2024 | ₱2.03 | ₱2.06 | ₱2.02 | 16.88M shares | ₱34.38 Million | -₱0.03 | -1.46% |
| Nov 27, 2024 | ₱2.06 | ₱2.10 | ₱2.06 | 13.52M shares | ₱28.05 Million | -₱0.03 | -1.44% |
| Nov 26, 2024 | ₱2.09 | ₱2.11 | ₱2.08 | 14.86M shares | ₱31.07 Million | -₱0.02 | -0.95% |
| Nov 25, 2024 | ₱2.11 | ₱2.14 | ₱2.10 | 19.43M shares | ₱41.08 Million | -₱0.02 | -0.94% |
| Nov 22, 2024 | ₱2.13 | ₱2.19 | ₱2.12 | 15.61M shares | ₱33.38 Million | -₱0.06 | -2.74% |
| Nov 21, 2024 | ₱2.19 | ₱2.20 | ₱2.18 | 9.40M shares | ₱20.62 Million | -₱0.01 | -0.45% |
| Nov 20, 2024 | ₱2.20 | ₱2.23 | ₱2.20 | 11.17M shares | ₱24.64 Million | ₱0.00 | 0.00% |
Advanced Filters
Narrow down the MEG 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.
Price & Volume Charts
Visual representation of MEG historical performance
The price chart displays MEG 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 MEG price history
Aug
2025
August 26, 2025
Biggest Daily Loss
₱2.02
(-5.16%)
Single-day loss of -5.16% with ₱0.10 price decrease, the largest percentage drop in this period, with 20.63M shares traded during the decline
Jun
2025
June 27, 2025
Biggest Daily Gain
₱1.96
(+7.69%)
Single-day gain of 7.69% with ₱0.15 price increase, the largest percentage rise in this period, with 19.30M shares changing hands
May
2025
May 27, 2025
Lowest Price
₱1.74
Lowest price of ₱1.74 recorded, marking the period's minimum valuation
Dec
2024
December 20, 2024
Highest Trading Volume
₱2.00
44.29M Shares (₱88.59M total value)
Most actively traded day with 44.29M shares (₱88.59M total value) at ₱2.00 per share, indicating peak investor activity
Nov
2024
November 20, 2024
Highest Price
₱2.20
Peak price of ₱2.20 reached during this period, representing the stock's maximum value, with 11.17M shares traded
Historical Insights
Statistical analysis of MEG price movements
Price Volatility
Moderate
MEG showed moderate volatility with a standard deviation of 1.51% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, MEG recorded 98 positive days, 104 negative days, and 43 unchanged days, resulting in a win rate of 40.0% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.46
The trading range spread for MEG was ₱0.46, 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 MEG by sector and company group
Historical Price Data FAQs
Common questions about MEG stock price history
What is the MEG stock price history page?
The MEG stock price history page provides comprehensive historical trading data for Megaworld Corporation, 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 MEG 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 MEG 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 MEG?
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 MEG 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 MEG?
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
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics