- Stock Price
- Price History
- Dividends
- Dividend History
MER Stock Price History - Manila Electric Company
Best Day (1Y)
₱662.00
April 29, 2026
Worst Day (1Y)
₱480.00
July 31, 2026
Average Volume (1Y)
308K
Daily Average
Most Traded (1Y)
7.68M
May 29, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | ₱502.50 | ₱507.00 | ₱496.00 | 231K shares | ₱115.73 Million | +₱2.51 | +0.50% |
| Aug 17, 2026 | ₱500.00 | ₱504.00 | ₱488.00 | 199K shares | ₱99.30 Million | +₱10.20 | +2.04% |
| Aug 14, 2026 | ₱490.00 | ₱493.80 | ₱489.20 | 148K shares | ₱72.53 Million | -₱1.62 | -0.33% |
| Aug 13, 2026 | ₱491.60 | ₱493.60 | ₱485.80 | 177K shares | ₱87.02 Million | +₱3.64 | +0.74% |
| Aug 12, 2026 | ₱488.00 | ₱492.20 | ₱481.00 | 253K shares | ₱123.69 Million | +₱4.64 | +0.95% |
| Aug 11, 2026 | ₱483.40 | ₱495.80 | ₱483.40 | 507K shares | ₱246.72 Million | -₱6.14 | -1.27% |
| Aug 10, 2026 | ₱489.60 | ₱494.40 | ₱488.80 | 131K shares | ₱64.56 Million | -₱4.36 | -0.89% |
| Aug 07, 2026 | ₱494.00 | ₱494.00 | ₱485.60 | 246K shares | ₱120.59 Million | -₱1.58 | -0.32% |
| Aug 06, 2026 | ₱495.60 | ₱495.60 | ₱480.60 | 217K shares | ₱105.57 Million | +₱13.98 | +2.82% |
| Aug 05, 2026 | ₱482.00 | ₱490.00 | ₱482.00 | 284K shares | ₱137.94 Million | -₱2.99 | -0.62% |
| Aug 04, 2026 | ₱485.00 | ₱500.50 | ₱482.20 | 366K shares | ₱178.58 Million | -₱1.99 | -0.41% |
| Aug 03, 2026 | ₱487.00 | ₱489.60 | ₱451.80 | 866K shares | ₱413.59 Million | +₱7.11 | +1.46% |
| Jul 31, 2026 | ₱480.00 | ₱504.50 | ₱480.00 | 1.03M shares | ₱503.67 Million | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱480.00 | ₱556.50 | ₱480.00 | 2.09M shares | ₱1.05 Billion | -₱62.98 | -13.12% |
| Jul 29, 2026 | ₱552.50 | ₱567.50 | ₱552.50 | 377K shares | ₱211.26 Million | -₱9.34 | -1.69% |
| Jul 28, 2026 | ₱562.00 | ₱571.00 | ₱555.00 | 998K shares | ₱560.19 Million | -₱26.19 | -4.66% |
| Jul 27, 2026 | ₱589.50 | ₱600.00 | ₱588.00 | 127K shares | ₱75.01 Million | -₱10.32 | -1.75% |
| Jul 24, 2026 | ₱600.00 | ₱600.00 | ₱591.50 | 97K shares | ₱57.97 Million | +₱1.98 | +0.33% |
| Jul 23, 2026 | ₱598.00 | ₱599.00 | ₱590.50 | 126K shares | ₱75.51 Million | -₱1.97 | -0.33% |
| Jul 22, 2026 | ₱600.00 | ₱600.00 | ₱588.00 | 160K shares | ₱95.23 Million | +₱5.04 | +0.84% |
| Jul 21, 2026 | ₱595.00 | ₱607.00 | ₱590.00 | 393K shares | ₱235.03 Million | +₱7.08 | +1.19% |
| Jul 20, 2026 | ₱588.00 | ₱604.00 | ₱588.00 | 323K shares | ₱191.87 Million | +₱3.00 | +0.51% |
| Jul 17, 2026 | ₱585.00 | ₱587.50 | ₱574.50 | 153K shares | ₱89.32 Million | +₱15.39 | +2.63% |
| Jul 16, 2026 | ₱570.00 | ₱582.00 | ₱570.00 | 128K shares | ₱73.86 Million | -₱5.93 | -1.04% |
| Jul 15, 2026 | ₱576.00 | ₱576.00 | ₱566.00 | 167K shares | ₱95.57 Million | +₱11.23 | +1.95% |
| Jul 14, 2026 | ₱565.00 | ₱573.50 | ₱565.00 | 230K shares | ₱130.25 Million | +₱2.99 | +0.53% |
| Jul 13, 2026 | ₱562.00 | ₱580.50 | ₱562.00 | 670K shares | ₱380.60 Million | -₱15.57 | -2.77% |
| Jul 10, 2026 | ₱578.00 | ₱583.00 | ₱576.50 | 222K shares | ₱128.56 Million | +₱2.02 | +0.35% |
| Jul 09, 2026 | ₱576.00 | ₱581.00 | ₱575.00 | 146K shares | ₱84.10 Million | -₱0.98 | -0.17% |
| Jul 08, 2026 | ₱577.00 | ₱585.00 | ₱577.00 | 167K shares | ₱96.54 Million | -₱0.98 | -0.17% |
| Jul 07, 2026 | ₱578.00 | ₱586.50 | ₱578.00 | 157K shares | ₱91.14 Million | -₱1.50 | -0.26% |
| Jul 06, 2026 | ₱579.50 | ₱591.00 | ₱579.50 | 161K shares | ₱93.67 Million | +₱4.52 | +0.78% |
| Jul 03, 2026 | ₱575.00 | ₱582.50 | ₱575.00 | 140K shares | ₱81.02 Million | +₱2.99 | +0.52% |
| Jul 02, 2026 | ₱572.00 | ₱587.00 | ₱572.00 | 266K shares | ₱153.12 Million | -₱12.70 | -2.22% |
| Jul 01, 2026 | ₱585.00 | ₱589.00 | ₱572.00 | 123K shares | ₱71.71 Million | +₱15.39 | +2.63% |
| Jun 30, 2026 | ₱570.00 | ₱584.00 | ₱570.00 | 168K shares | ₱96.47 Million | -₱3.99 | -0.70% |
| Jun 29, 2026 | ₱574.00 | ₱579.00 | ₱573.00 | 113K shares | ₱64.91 Million | -₱2.01 | -0.35% |
| Jun 26, 2026 | ₱576.00 | ₱579.50 | ₱574.00 | 89K shares | ₱51.02 Million | +₱2.02 | +0.35% |
| Jun 25, 2026 | ₱574.00 | ₱580.50 | ₱574.00 | 142K shares | ₱82.05 Million | +₱0.98 | +0.17% |
| Jun 24, 2026 | ₱573.00 | ₱581.00 | ₱573.00 | 209K shares | ₱120.58 Million | -₱6.93 | -1.21% |
| Jun 23, 2026 | ₱580.00 | ₱583.50 | ₱574.50 | 101K shares | ₱58.61 Million | +₱2.03 | +0.35% |
| Jun 22, 2026 | ₱578.00 | ₱591.00 | ₱569.50 | 289K shares | ₱165.99 Million | -₱12.72 | -2.20% |
| Jun 19, 2026 | ₱591.00 | ₱593.50 | ₱573.50 | 427K shares | ₱251.82 Million | +₱15.37 | +2.60% |
| Jun 18, 2026 | ₱576.00 | ₱588.00 | ₱576.00 | 200K shares | ₱116.20 Million | -₱8.87 | -1.54% |
| Jun 17, 2026 | ₱585.00 | ₱592.00 | ₱578.00 | 224K shares | ₱131.02 Million | +₱1.99 | +0.34% |
| Jun 16, 2026 | ₱583.00 | ₱589.50 | ₱582.50 | 193K shares | ₱112.96 Million | -₱0.99 | -0.17% |
| Jun 15, 2026 | ₱584.00 | ₱592.50 | ₱577.50 | 325K shares | ₱190.86 Million | +₱10.16 | +1.74% |
| Jun 11, 2026 | ₱574.00 | ₱576.50 | ₱570.50 | 259K shares | ₱148.62 Million | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱574.00 | ₱576.00 | ₱571.50 | 195K shares | ₱111.85 Million | +₱2.01 | +0.35% |
| Jun 09, 2026 | ₱572.00 | ₱578.50 | ₱564.00 | 321K shares | ₱184.45 Million | +₱8.12 | +1.42% |
| Jun 08, 2026 | ₱564.00 | ₱567.00 | ₱557.50 | 401K shares | ₱225.70 Million | +₱8.12 | +1.44% |
| Jun 05, 2026 | ₱556.00 | ₱570.50 | ₱555.50 | 309K shares | ₱173.17 Million | -₱9.84 | -1.77% |
| Jun 04, 2026 | ₱566.00 | ₱577.00 | ₱565.50 | 538K shares | ₱306.53 Million | -₱8.89 | -1.57% |
| Jun 03, 2026 | ₱575.00 | ₱590.00 | ₱575.00 | 548K shares | ₱316.24 Million | -₱9.83 | -1.71% |
| Jun 02, 2026 | ₱585.00 | ₱589.00 | ₱574.00 | 588K shares | ₱343.15 Million | +₱10.18 | +1.74% |
| Jun 01, 2026 | ₱575.00 | ₱593.00 | ₱575.00 | 806K shares | ₱466.84 Million | +₱4.54 | +0.79% |
| May 29, 2026 | ₱570.50 | ₱596.00 | ₱570.50 | 7.68M shares | ₱4.39 Billion | -₱27.16 | -4.76% |
| May 28, 2026 | ₱599.00 | ₱603.50 | ₱595.50 | 308K shares | ₱184.10 Million | -₱1.02 | -0.17% |
| May 26, 2026 | ₱600.00 | ₱600.00 | ₱586.50 | 709K shares | ₱421.16 Million | -₱4.44 | -0.74% |
| May 25, 2026 | ₱604.50 | ₱607.50 | ₱595.00 | 277K shares | ₱167.17 Million | -₱3.51 | -0.58% |
| May 22, 2026 | ₱608.00 | ₱620.00 | ₱605.00 | 321K shares | ₱196.16 Million | -₱6.93 | -1.14% |
| May 21, 2026 | ₱615.00 | ₱620.00 | ₱612.00 | 155K shares | ₱95.43 Million | -₱3.01 | -0.49% |
| May 20, 2026 | ₱618.00 | ₱618.50 | ₱611.00 | 187K shares | ₱115.24 Million | +₱1.98 | +0.32% |
| May 19, 2026 | ₱616.00 | ₱634.50 | ₱616.00 | 388K shares | ₱241.00 Million | -₱19.34 | -3.14% |
| May 18, 2026 | ₱636.00 | ₱636.00 | ₱628.00 | 165K shares | ₱104.37 Million | +₱6.04 | +0.95% |
| May 15, 2026 | ₱630.00 | ₱639.50 | ₱630.00 | 185K shares | ₱116.70 Million | ₱0.00 | 0.00% |
| May 14, 2026 | ₱630.00 | ₱640.00 | ₱630.00 | 140K shares | ₱88.34 Million | ₱0.00 | 0.00% |
| May 13, 2026 | ₱630.00 | ₱644.50 | ₱629.00 | 471K shares | ₱298.43 Million | -₱19.40 | -3.08% |
| May 12, 2026 | ₱650.00 | ₱652.00 | ₱648.00 | 170K shares | ₱110.23 Million | ₱0.00 | 0.00% |
| May 11, 2026 | ₱650.00 | ₱657.00 | ₱648.50 | 224K shares | ₱146.02 Million | +₱4.55 | +0.70% |
| May 08, 2026 | ₱645.50 | ₱664.00 | ₱645.50 | 209K shares | ₱135.78 Million | -₱14.20 | -2.20% |
| May 07, 2026 | ₱660.00 | ₱669.50 | ₱653.50 | 216K shares | ₱143.23 Million | +₱10.16 | +1.54% |
| May 06, 2026 | ₱650.00 | ₱664.00 | ₱649.00 | 125K shares | ₱81.24 Million | -₱5.92 | -0.91% |
| May 05, 2026 | ₱656.00 | ₱666.00 | ₱655.00 | 75K shares | ₱49.71 Million | +₱6.56 | +1.00% |
| May 04, 2026 | ₱649.50 | ₱665.00 | ₱649.00 | 170K shares | ₱110.82 Million | -₱2.47 | -0.38% |
| Apr 30, 2026 | ₱652.00 | ₱677.00 | ₱652.00 | 280K shares | ₱184.92 Million | -₱9.85 | -1.51% |
| Apr 29, 2026 | ₱662.00 | ₱662.00 | ₱642.00 | 334K shares | ₱220.31 Million | +₱13.24 | +2.00% |
| Apr 28, 2026 | ₱649.00 | ₱650.00 | ₱641.00 | 182K shares | ₱117.39 Million | -₱5.97 | -0.92% |
| Apr 27, 2026 | ₱655.00 | ₱655.00 | ₱638.50 | 188K shares | ₱121.91 Million | +₱14.28 | +2.18% |
| Apr 24, 2026 | ₱641.00 | ₱647.00 | ₱634.50 | 149K shares | ₱95.72 Million | +₱3.53 | +0.55% |
| Apr 23, 2026 | ₱637.50 | ₱637.50 | ₱634.00 | 66K shares | ₱42.03 Million | +₱4.02 | +0.63% |
| Apr 22, 2026 | ₱633.50 | ₱640.50 | ₱633.00 | 84K shares | ₱53.04 Million | -₱5.95 | -0.94% |
| Apr 21, 2026 | ₱639.50 | ₱643.00 | ₱633.50 | 225K shares | ₱143.58 Million | +₱9.66 | +1.51% |
| Apr 20, 2026 | ₱630.00 | ₱648.00 | ₱628.50 | 175K shares | ₱111.19 Million | -₱2.02 | -0.32% |
| Apr 17, 2026 | ₱632.00 | ₱653.50 | ₱630.00 | 385K shares | ₱245.13 Million | -₱13.71 | -2.17% |
| Apr 16, 2026 | ₱646.00 | ₱653.50 | ₱633.50 | 362K shares | ₱233.80 Million | +₱16.41 | +2.54% |
| Apr 15, 2026 | ₱630.00 | ₱634.50 | ₱615.00 | 299K shares | ₱187.59 Million | +₱13.29 | +2.11% |
| Apr 14, 2026 | ₱617.00 | ₱617.00 | ₱608.50 | 197K shares | ₱121.21 Million | +₱9.13 | +1.48% |
| Apr 13, 2026 | ₱608.00 | ₱610.00 | ₱606.00 | 83K shares | ₱50.41 Million | -₱0.49 | -0.08% |
| Apr 10, 2026 | ₱608.50 | ₱614.00 | ₱608.00 | 239K shares | ₱145.62 Million | -₱2.01 | -0.33% |
| Apr 08, 2026 | ₱610.50 | ₱615.00 | ₱609.50 | 200K shares | ₱122.31 Million | -₱3.48 | -0.57% |
| Apr 07, 2026 | ₱614.00 | ₱616.50 | ₱610.00 | 156K shares | ₱96.08 Million | -₱0.98 | -0.16% |
| Apr 06, 2026 | ₱615.00 | ₱615.00 | ₱606.00 | 102K shares | ₱62.45 Million | +₱11.19 | +1.82% |
| Apr 01, 2026 | ₱604.00 | ₱613.00 | ₱604.00 | 135K shares | ₱81.87 Million | -₱13.23 | -2.19% |
| Mar 31, 2026 | ₱617.50 | ₱617.50 | ₱597.00 | 227K shares | ₱139.15 Million | +₱13.83 | +2.24% |
| Mar 30, 2026 | ₱604.00 | ₱604.00 | ₱596.00 | 114K shares | ₱68.88 Million | +₱0.48 | +0.08% |
| Mar 27, 2026 | ₱603.50 | ₱606.00 | ₱599.00 | 115K shares | ₱69.08 Million | -₱5.91 | -0.98% |
| Mar 26, 2026 | ₱609.50 | ₱609.50 | ₱596.00 | 49K shares | ₱29.50 Million | +₱6.03 | +0.99% |
| Mar 25, 2026 | ₱603.50 | ₱607.00 | ₱596.00 | 217K shares | ₱130.43 Million | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱603.50 | ₱609.00 | ₱603.50 | 128K shares | ₱77.61 Million | -₱6.46 | -1.07% |
| Mar 23, 2026 | ₱610.00 | ₱610.00 | ₱593.00 | 305K shares | ₱183.48 Million | +₱7.08 | +1.16% |
| Mar 19, 2026 | ₱603.00 | ₱612.00 | ₱603.00 | 269K shares | ₱162.24 Million | -₱8.86 | -1.47% |
| Mar 18, 2026 | ₱612.00 | ₱614.00 | ₱602.00 | 158K shares | ₱96.12 Million | +₱10.16 | +1.66% |
| Mar 17, 2026 | ₱602.00 | ₱606.00 | ₱600.00 | 118K shares | ₱71.08 Million | +₱7.10 | +1.18% |
| Mar 16, 2026 | ₱595.00 | ₱610.00 | ₱594.00 | 194K shares | ₱116.19 Million | -₱9.82 | -1.65% |
| Mar 13, 2026 | ₱605.00 | ₱611.00 | ₱601.00 | 89K shares | ₱53.68 Million | +₱5.02 | +0.83% |
| Mar 12, 2026 | ₱600.00 | ₱607.00 | ₱600.00 | 117K shares | ₱70.40 Million | -₱4.98 | -0.83% |
| Mar 11, 2026 | ₱605.00 | ₱609.50 | ₱602.00 | 86K shares | ₱52.04 Million | +₱5.57 | +0.92% |
| Mar 10, 2026 | ₱599.50 | ₱605.50 | ₱590.00 | 227K shares | ₱136.15 Million | +₱9.65 | +1.61% |
| Mar 09, 2026 | ₱590.00 | ₱611.50 | ₱586.00 | 398K shares | ₱235.28 Million | -₱25.84 | -4.38% |
| Mar 06, 2026 | ₱617.00 | ₱619.50 | ₱607.00 | 142K shares | ₱87.74 Million | +₱4.01 | +0.65% |
| Mar 05, 2026 | ₱613.00 | ₱613.00 | ₱604.50 | 178K shares | ₱108.36 Million | +₱11.71 | +1.91% |
| Mar 04, 2026 | ₱601.50 | ₱615.00 | ₱600.00 | 245K shares | ₱147.85 Million | -₱8.36 | -1.39% |
| Mar 03, 2026 | ₱610.00 | ₱628.50 | ₱608.00 | 610K shares | ₱374.21 Million | -₱14.64 | -2.40% |
| Mar 02, 2026 | ₱625.00 | ₱628.00 | ₱619.00 | 228K shares | ₱142.39 Million | -₱12.75 | -2.04% |
| Feb 27, 2026 | ₱638.00 | ₱638.00 | ₱620.00 | 771K shares | ₱488.11 Million | +₱13.27 | +2.08% |
| Feb 26, 2026 | ₱625.00 | ₱639.50 | ₱625.00 | 451K shares | ₱284.74 Million | +₱5.06 | +0.81% |
| Feb 25, 2026 | ₱620.00 | ₱638.00 | ₱618.50 | 515K shares | ₱323.18 Million | -₱11.78 | -1.90% |
| Feb 24, 2026 | ₱632.00 | ₱632.00 | ₱620.00 | 135K shares | ₱84.87 Million | +₱12.26 | +1.94% |
| Feb 23, 2026 | ₱620.00 | ₱631.50 | ₱615.00 | 221K shares | ₱138.21 Million | +₱4.03 | +0.65% |
| Feb 20, 2026 | ₱616.00 | ₱616.00 | ₱601.50 | 256K shares | ₱156.70 Million | +₱6.04 | +0.98% |
| Feb 19, 2026 | ₱610.00 | ₱610.00 | ₱598.00 | 203K shares | ₱122.81 Million | +₱9.15 | +1.50% |
| Feb 18, 2026 | ₱601.00 | ₱608.00 | ₱597.00 | 152K shares | ₱91.39 Million | +₱3.01 | +0.50% |
| Feb 16, 2026 | ₱598.00 | ₱601.00 | ₱593.50 | 149K shares | ₱88.95 Million | -₱4.96 | -0.83% |
| Feb 13, 2026 | ₱603.00 | ₱603.50 | ₱596.00 | 217K shares | ₱130.11 Million | +₱6.57 | +1.09% |
| Feb 12, 2026 | ₱596.50 | ₱602.00 | ₱591.50 | 254K shares | ₱151.39 Million | -₱3.46 | -0.58% |
| Feb 11, 2026 | ₱600.00 | ₱614.00 | ₱600.00 | 420K shares | ₱254.25 Million | -₱8.88 | -1.48% |
| Feb 10, 2026 | ₱609.00 | ₱613.00 | ₱605.00 | 149K shares | ₱90.62 Million | +₱9.14 | +1.50% |
| Feb 09, 2026 | ₱600.00 | ₱611.00 | ₱599.00 | 168K shares | ₱101.34 Million | +₱1.02 | +0.17% |
| Feb 06, 2026 | ₱599.00 | ₱606.50 | ₱595.00 | 204K shares | ₱121.81 Million | -₱2.52 | -0.42% |
| Feb 05, 2026 | ₱601.50 | ₱610.00 | ₱601.50 | 121K shares | ₱73.12 Million | -₱3.49 | -0.58% |
| Feb 04, 2026 | ₱605.00 | ₱613.00 | ₱600.00 | 303K shares | ₱184.13 Million | +₱4.54 | +0.75% |
| Feb 03, 2026 | ₱600.50 | ₱603.50 | ₱595.00 | 288K shares | ₱172.49 Million | +₱5.52 | +0.92% |
| Feb 02, 2026 | ₱595.00 | ₱596.00 | ₱585.00 | 169K shares | ₱100.15 Million | +₱5.06 | +0.85% |
| Jan 30, 2026 | ₱590.00 | ₱590.00 | ₱585.00 | 430K shares | ₱253.37 Million | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱590.00 | ₱590.50 | ₱579.00 | 156K shares | ₱91.20 Million | -₱2.01 | -0.34% |
| Jan 28, 2026 | ₱592.00 | ₱592.00 | ₱583.00 | 206K shares | ₱121.19 Million | +₱8.11 | +1.37% |
| Jan 27, 2026 | ₱584.00 | ₱589.00 | ₱584.00 | 198K shares | ₱115.95 Million | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱584.00 | ₱587.00 | ₱582.50 | 96K shares | ₱56.09 Million | +₱0.99 | +0.17% |
| Jan 23, 2026 | ₱583.00 | ₱590.00 | ₱580.00 | 242K shares | ₱141.27 Million | -₱6.94 | -1.19% |
| Jan 22, 2026 | ₱590.00 | ₱590.00 | ₱582.00 | 175K shares | ₱103.03 Million | +₱9.15 | +1.55% |
| Jan 21, 2026 | ₱581.00 | ₱588.50 | ₱579.50 | 237K shares | ₱138.44 Million | -₱3.95 | -0.68% |
| Jan 20, 2026 | ₱585.00 | ₱590.00 | ₱577.50 | 249K shares | ₱145.43 Million | -₱2.52 | -0.43% |
| Jan 19, 2026 | ₱587.50 | ₱592.50 | ₱582.50 | 134K shares | ₱78.78 Million | -₱2.47 | -0.42% |
| Jan 16, 2026 | ₱590.00 | ₱600.00 | ₱586.00 | 268K shares | ₱157.83 Million | -₱9.85 | -1.67% |
| Jan 15, 2026 | ₱600.00 | ₱600.00 | ₱580.00 | 303K shares | ₱179.59 Million | +₱10.14 | +1.69% |
| Jan 14, 2026 | ₱590.00 | ₱590.00 | ₱577.00 | 343K shares | ₱199.84 Million | +₱13.28 | +2.25% |
| Jan 13, 2026 | ₱577.00 | ₱593.00 | ₱576.50 | 412K shares | ₱239.86 Million | -₱12.69 | -2.20% |
| Jan 12, 2026 | ₱590.00 | ₱593.00 | ₱588.50 | 456K shares | ₱269.50 Million | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱590.00 | ₱600.00 | ₱589.00 | 304K shares | ₱179.56 Million | -₱1.00 | -0.17% |
| Jan 08, 2026 | ₱591.00 | ₱598.50 | ₱590.00 | 296K shares | ₱175.30 Million | -₱7.92 | -1.34% |
| Jan 07, 2026 | ₱599.00 | ₱602.50 | ₱587.00 | 441K shares | ₱264.01 Million | +₱5.03 | +0.84% |
| Jan 06, 2026 | ₱594.00 | ₱594.00 | ₱583.00 | 325K shares | ₱192.49 Million | +₱9.15 | +1.54% |
| Jan 05, 2026 | ₱585.00 | ₱587.00 | ₱577.50 | 186K shares | ₱108.98 Million | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱585.00 | ₱585.00 | ₱575.00 | 107K shares | ₱62.26 Million | +₱11.23 | +1.92% |
| Dec 29, 2025 | ₱574.00 | ₱580.00 | ₱570.00 | 232K shares | ₱133.04 Million | -₱0.98 | -0.17% |
| Dec 26, 2025 | ₱575.00 | ₱586.00 | ₱570.00 | 49K shares | ₱28.45 Million | -₱4.95 | -0.86% |
| Dec 23, 2025 | ₱580.00 | ₱585.50 | ₱572.50 | 135K shares | ₱78.15 Million | -₱4.93 | -0.85% |
| Dec 22, 2025 | ₱585.00 | ₱585.00 | ₱573.00 | 360K shares | ₱208.64 Million | +₱10.18 | +1.74% |
| Dec 19, 2025 | ₱575.00 | ₱592.00 | ₱575.00 | 1.55M shares | ₱894.38 Million | -₱16.50 | -2.87% |
| Dec 18, 2025 | ₱592.00 | ₱598.00 | ₱589.00 | 238K shares | ₱141.37 Million | -₱4.97 | -0.84% |
| Dec 17, 2025 | ₱597.00 | ₱597.50 | ₱585.50 | 301K shares | ₱178.62 Million | +₱12.24 | +2.05% |
| Dec 16, 2025 | ₱585.00 | ₱595.00 | ₱583.00 | 539K shares | ₱317.47 Million | -₱7.90 | -1.35% |
| Dec 15, 2025 | ₱593.00 | ₱595.00 | ₱588.00 | 216K shares | ₱127.93 Million | +₱2.49 | +0.42% |
| Dec 12, 2025 | ₱590.50 | ₱594.00 | ₱589.00 | 142K shares | ₱83.80 Million | -₱3.48 | -0.59% |
| Dec 11, 2025 | ₱594.00 | ₱601.00 | ₱589.00 | 217K shares | ₱129.17 Million | +₱1.49 | +0.25% |
| Dec 10, 2025 | ₱592.50 | ₱607.00 | ₱590.00 | 319K shares | ₱191.12 Million | +₱2.49 | +0.42% |
| Dec 09, 2025 | ₱590.00 | ₱591.50 | ₱584.50 | 225K shares | ₱132.55 Million | +₱1.00 | +0.17% |
| Dec 05, 2025 | ₱589.00 | ₱591.50 | ₱586.00 | 162K shares | ₱95.62 Million | -₱1.00 | -0.17% |
| Dec 04, 2025 | ₱590.00 | ₱593.00 | ₱583.00 | 125K shares | ₱73.65 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱590.00 | ₱595.00 | ₱590.00 | 223K shares | ₱131.77 Million | -₱5.43 | -0.92% |
| Dec 02, 2025 | ₱595.50 | ₱595.50 | ₱589.00 | 154K shares | ₱90.96 Million | +₱5.06 | +0.85% |
| Dec 01, 2025 | ₱590.50 | ₱593.00 | ₱589.00 | 161K shares | ₱95.01 Million | -₱1.00 | -0.17% |
| Nov 28, 2025 | ₱591.50 | ₱593.50 | ₱586.50 | 164K shares | ₱96.61 Million | +₱3.55 | +0.60% |
| Nov 27, 2025 | ₱588.00 | ₱598.00 | ₱588.00 | 149K shares | ₱88.03 Million | -₱9.82 | -1.67% |
| Nov 26, 2025 | ₱598.00 | ₱599.50 | ₱591.00 | 225K shares | ₱134.61 Million | +₱10.17 | +1.70% |
| Nov 25, 2025 | ₱588.00 | ₱612.00 | ₱596.50 | 451K shares | ₱269.19 Million | -₱28.52 | -4.85% |
| Nov 24, 2025 | ₱618.00 | ₱618.00 | ₱596.00 | 894K shares | ₱549.03 Million | +₱24.97 | +4.04% |
| Nov 21, 2025 | ₱594.00 | ₱596.00 | ₱586.50 | 267K shares | ₱158.09 Million | -₱2.02 | -0.34% |
| Nov 20, 2025 | ₱596.00 | ₱596.00 | ₱590.00 | 167K shares | ₱99.14 Million | +₱6.08 | +1.02% |
| Nov 19, 2025 | ₱590.00 | ₱597.00 | ₱588.50 | 124K shares | ₱73.72 Million | +₱8.61 | +1.46% |
| Nov 18, 2025 | ₱581.50 | ₱598.50 | ₱581.00 | 247K shares | ₱144.68 Million | -₱12.21 | -2.10% |
| Nov 17, 2025 | ₱594.00 | ₱598.00 | ₱580.00 | 408K shares | ₱241.54 Million | +₱11.23 | +1.89% |
| Nov 14, 2025 | ₱583.00 | ₱609.50 | ₱583.00 | 341K shares | ₱201.18 Million | -₱7.87 | -1.35% |
| Nov 13, 2025 | ₱591.00 | ₱595.00 | ₱560.00 | 448K shares | ₱262.50 Million | +₱31.62 | +5.35% |
| Nov 12, 2025 | ₱561.00 | ₱569.00 | ₱558.00 | 126K shares | ₱71.21 Million | +₱3.53 | +0.63% |
| Nov 11, 2025 | ₱557.50 | ₱564.50 | ₱549.50 | 151K shares | ₱84.89 Million | +₱7.58 | +1.36% |
| Nov 10, 2025 | ₱550.00 | ₱558.00 | ₱545.00 | 188K shares | ₱103.39 Million | +₱5.06 | +0.92% |
| Nov 07, 2025 | ₱545.00 | ₱555.00 | ₱544.00 | 176K shares | ₱96.37 Million | -₱9.81 | -1.80% |
| Nov 06, 2025 | ₱555.00 | ₱572.50 | ₱551.00 | 192K shares | ₱106.77 Million | -₱11.27 | -2.03% |
| Nov 05, 2025 | ₱566.50 | ₱571.00 | ₱557.50 | 146K shares | ₱82.63 Million | +₱6.57 | +1.16% |
| Nov 04, 2025 | ₱560.00 | ₱585.00 | ₱557.50 | 217K shares | ₱122.57 Million | -₱19.32 | -3.45% |
| Nov 03, 2025 | ₱580.00 | ₱581.50 | ₱570.50 | 464K shares | ₱267.61 Million | -₱4.93 | -0.85% |
| Oct 30, 2025 | ₱585.00 | ₱589.00 | ₱583.00 | 186K shares | ₱109.19 Million | +₱5.03 | +0.86% |
| Oct 29, 2025 | ₱580.00 | ₱589.00 | ₱575.00 | 130K shares | ₱75.86 Million | +₱10.15 | +1.75% |
| Oct 28, 2025 | ₱570.00 | ₱575.00 | ₱567.50 | 464K shares | ₱264.38 Million | -₱4.96 | -0.87% |
| Oct 27, 2025 | ₱575.00 | ₱581.00 | ₱565.00 | 234K shares | ₱134.17 Million | -₱3.97 | -0.69% |
| Oct 24, 2025 | ₱579.00 | ₱595.00 | ₱578.00 | 558K shares | ₱327.16 Million | -₱12.74 | -2.20% |
| Oct 23, 2025 | ₱592.00 | ₱593.00 | ₱579.50 | 425K shares | ₱250.08 Million | +₱17.52 | +2.96% |
| Oct 22, 2025 | ₱575.00 | ₱583.50 | ₱575.00 | 196K shares | ₱113.20 Million | -₱5.92 | -1.03% |
| Oct 21, 2025 | ₱581.00 | ₱587.00 | ₱570.00 | 409K shares | ₱237.33 Million | +₱11.21 | +1.93% |
| Oct 20, 2025 | ₱570.00 | ₱575.00 | ₱558.50 | 389K shares | ₱220.31 Million | +₱13.28 | +2.33% |
| Oct 17, 2025 | ₱557.00 | ₱562.00 | ₱548.00 | 397K shares | ₱221.47 Million | +₱10.19 | +1.83% |
| Oct 16, 2025 | ₱547.00 | ₱556.00 | ₱547.00 | 153K shares | ₱84.22 Million | -₱10.78 | -1.97% |
| Oct 15, 2025 | ₱558.00 | ₱558.00 | ₱550.00 | 324K shares | ₱180.06 Million | +₱3.01 | +0.54% |
| Oct 14, 2025 | ₱555.00 | ₱557.00 | ₱546.50 | 427K shares | ₱236.86 Million | +₱8.66 | +1.56% |
| Oct 13, 2025 | ₱546.50 | ₱553.50 | ₱545.50 | 231K shares | ₱126.67 Million | -₱11.26 | -2.06% |
| Oct 10, 2025 | ₱558.00 | ₱558.00 | ₱545.50 | 649K shares | ₱360.86 Million | +₱10.71 | +1.92% |
| Oct 09, 2025 | ₱547.50 | ₱547.50 | ₱539.00 | 207K shares | ₱113.16 Million | +₱8.65 | +1.58% |
| Oct 08, 2025 | ₱539.00 | ₱544.00 | ₱539.00 | 75K shares | ₱40.37 Million | -₱2.48 | -0.46% |
| Oct 07, 2025 | ₱541.50 | ₱542.00 | ₱533.00 | 183K shares | ₱98.52 Million | +₱2.49 | +0.46% |
| Oct 06, 2025 | ₱539.00 | ₱549.00 | ₱539.00 | 90K shares | ₱48.91 Million | -₱6.90 | -1.28% |
| Oct 03, 2025 | ₱546.00 | ₱549.50 | ₱542.50 | 103K shares | ₱56.15 Million | -₱1.97 | -0.36% |
| Oct 02, 2025 | ₱548.00 | ₱549.50 | ₱536.00 | 285K shares | ₱155.72 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱548.00 | ₱548.00 | ₱532.50 | 313K shares | ₱170.58 Million | +₱18.63 | +3.40% |
| Sep 30, 2025 | ₱530.00 | ₱532.50 | ₱527.50 | 386K shares | ₱204.66 Million | -₱1.01 | -0.19% |
| Sep 29, 2025 | ₱531.00 | ₱531.00 | ₱524.00 | 123K shares | ₱64.76 Million | +₱11.26 | +2.12% |
| Sep 26, 2025 | ₱520.00 | ₱524.00 | ₱516.00 | 239K shares | ₱124.50 Million | -₱1.98 | -0.38% |
| Sep 25, 2025 | ₱522.00 | ₱533.00 | ₱519.00 | 323K shares | ₱169.16 Million | -₱7.88 | -1.51% |
| Sep 24, 2025 | ₱530.00 | ₱536.00 | ₱530.00 | 203K shares | ₱107.77 Million | -₱4.93 | -0.93% |
| Sep 23, 2025 | ₱535.00 | ₱540.00 | ₱534.00 | 471K shares | ₱252.24 Million | -₱4.98 | -0.93% |
| Sep 22, 2025 | ₱540.00 | ₱549.50 | ₱539.00 | 221K shares | ₱119.60 Million | +₱1.03 | +0.19% |
| Sep 19, 2025 | ₱539.00 | ₱553.00 | ₱539.00 | 406K shares | ₱219.72 Million | -₱4.47 | -0.83% |
| Sep 18, 2025 | ₱543.50 | ₱554.00 | ₱542.50 | 192K shares | ₱104.81 Million | -₱12.23 | -2.25% |
| Sep 17, 2025 | ₱556.00 | ₱557.00 | ₱551.00 | 225K shares | ₱125.19 Million | -₱2.00 | -0.36% |
| Sep 16, 2025 | ₱558.00 | ₱558.00 | ₱548.00 | 127K shares | ₱70.50 Million | +₱3.01 | +0.54% |
| Sep 15, 2025 | ₱555.00 | ₱555.00 | ₱536.00 | 361K shares | ₱199.09 Million | +₱19.65 | +3.54% |
| Sep 12, 2025 | ₱536.00 | ₱538.50 | ₱533.50 | 143K shares | ₱76.53 Million | +₱1.02 | +0.19% |
| Sep 11, 2025 | ₱535.00 | ₱539.50 | ₱533.00 | 134K shares | ₱71.86 Million | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱535.00 | ₱540.00 | ₱532.50 | 124K shares | ₱66.36 Million | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱535.00 | ₱539.50 | ₱532.00 | 260K shares | ₱139.04 Million | -₱5.94 | -1.11% |
| Sep 08, 2025 | ₱541.00 | ₱541.50 | ₱536.50 | 60K shares | ₱32.35 Million | +₱3.52 | +0.65% |
| Sep 05, 2025 | ₱537.50 | ₱541.00 | ₱536.00 | 141K shares | ₱75.64 Million | +₱1.51 | +0.28% |
| Sep 04, 2025 | ₱536.00 | ₱543.00 | ₱535.00 | 174K shares | ₱93.69 Million | +₱1.02 | +0.19% |
| Sep 03, 2025 | ₱535.00 | ₱544.00 | ₱528.50 | 517K shares | ₱276.04 Million | -₱8.83 | -1.65% |
| Sep 02, 2025 | ₱544.00 | ₱544.00 | ₱535.00 | 86K shares | ₱46.09 Million | +₱4.03 | +0.74% |
| Sep 01, 2025 | ₱540.00 | ₱540.00 | ₱531.50 | 79K shares | ₱42.25 Million | +₱5.02 | +0.93% |
| Aug 29, 2025 | ₱535.00 | ₱538.50 | ₱532.00 | 372K shares | ₱199.05 Million | +₱1.50 | +0.28% |
| Aug 28, 2025 | ₱533.50 | ₱545.50 | ₱533.50 | 167K shares | ₱89.49 Million | -₱11.26 | -2.11% |
| Aug 27, 2025 | ₱545.00 | ₱546.00 | ₱539.50 | 292K shares | ₱158.36 Million | -₱0.98 | -0.18% |
| Aug 26, 2025 | ₱546.00 | ₱546.00 | ₱535.50 | 1.59M shares | ₱868.62 Million | -₱0.98 | -0.18% |
| Aug 22, 2025 | ₱547.00 | ₱549.00 | ₱531.00 | 261K shares | ₱142.65 Million | +₱16.46 | +3.01% |
| Aug 20, 2025 | ₱531.00 | ₱540.50 | ₱531.00 | 264K shares | ₱140.92 Million | -₱0.48 | -0.09% |
| Aug 19, 2025 | ₱531.50 | ₱546.00 | ₱531.50 | 587K shares | ₱313.54 Million | -₱14.14 | -2.66% |
| Aug 18, 2025 | ₱546.00 | ₱552.50 | ₱544.00 | 220K shares | ₱120.41 Million | -₱13.65 | -2.50% |
This historical data puts the recent movement of the MER 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 MER sits within its recent range.
Price & Volume Charts
Visual representation of MER historical performance for the selected period
Historical Price Chart
The chart displays MER 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 MER price history for the selected period
Jul
2026
July 31, 2026
Lowest Price
₱480.00
Lowest price of ₱480.00 recorded, marking the period's minimum valuation
Jul
2026
July 30, 2026
Biggest Daily Loss
₱480.00
(-13.12%)
Single-day loss of -13.12% with ₱62.98 price decrease, the largest percentage drop in this period, with 2.09M shares traded during the decline
May
2026
May 29, 2026
Highest Trading Volume
₱570.50
7.68M Shares (₱4.38B total value)
Most actively traded day with 7.68M shares (₱4.38B total value) at ₱570.50 per share, indicating peak investor activity
Apr
2026
April 29, 2026
Highest Price
₱662.00
Peak price of ₱662.00 reached during this period, representing the stock's maximum value, with 334K shares traded and +2.00% price movement on that day
Nov
2025
November 13, 2025
Biggest Daily Gain
₱591.00
(+5.35%)
Single-day gain of 5.35% with ₱31.62 price increase, the largest percentage rise in this period, with 448K shares changing hands
Historical Insights
Statistical analysis of MER price movements for the selected period
Long-Term Trend (MA200)
Bearish
MER is trading 14.74% below the 200-day Moving Average (₱589.39). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
MER showed moderate volatility with a standard deviation of 1.76% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from August 18, 2025 to August 18, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, MER recorded 116 positive days, 115 negative days, and 14 unchanged days, resulting in a win rate of 47.3% 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
₱182.00
The trading range spread for MER was ₱182.00, 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 MER by sector and industry.
Historical Price Data FAQs
Common questions about MER stock price history page
What is the MER stock price history page?
The MER stock price history page provides comprehensive historical trading data for Manila Electric Company, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MER's 52-week trading range?
MER has traded between ₱480.00 and ₱662.00 over the past 52 weeks for Manila Electric Company, representing a price range of 37.9%. Currently trading at ₱502.50, the stock is 4.7% above its 52-week low and 24.1% below its 52-week high.
How has MER performed year-to-date (YTD)?
Year-to-date in 2026, MER has declined 14.1% from ₱585.00 to ₱502.50 for Manila Electric Company. The stock reached a YTD high of ₱662.00 and a low of ₱480.00.
What is MER's 50-day moving average (MA50)?
The 50-day moving average for Manila Electric Company (MER) is ₱553.52. The stock is currently trading below this level at ₱502.50, which is 9.2% below the 50-day MA.
What is MER's 200-day moving average (MA200)?
The 200-day moving average for Manila Electric Company (MER) is ₱589.39. The stock is currently trading below this key long-term indicator at ₱502.50, which is 14.7% below the 200-day MA.