MER Stock Price History - Manila Electric Company
Best Day
₱594.00
November 17, 2025
Worst Day
₱448.00
January 31, 2025
Average Volume
250K
Daily Average
Most Traded
1.59M
August 26, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱593.00 | ₱594.00 | ₱590.00 | 15K shares | ₱9.07 Million | +₱3.02 | +0.51% |
| 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% |
| Aug 15, 2025 | ₱560.00 | ₱560.00 | ₱537.00 | 723K shares | ₱397.42 Million | +₱20.72 | +3.70% |
| Aug 14, 2025 | ₱540.00 | ₱545.50 | ₱539.00 | 456K shares | ₱246.19 Million | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱540.00 | ₱544.50 | ₱538.00 | 282K shares | ₱152.35 Million | +₱4.54 | +0.84% |
| Aug 12, 2025 | ₱535.50 | ₱542.00 | ₱535.50 | 206K shares | ₱111.01 Million | -₱4.44 | -0.83% |
| Aug 11, 2025 | ₱540.00 | ₱545.00 | ₱536.50 | 156K shares | ₱84.01 Million | -₱4.97 | -0.92% |
| Aug 08, 2025 | ₱545.00 | ₱546.50 | ₱537.00 | 230K shares | ₱125.18 Million | +₱5.07 | +0.93% |
| Aug 07, 2025 | ₱540.00 | ₱547.50 | ₱540.00 | 164K shares | ₱88.48 Million | -₱9.34 | -1.73% |
| Aug 06, 2025 | ₱549.50 | ₱550.00 | ₱536.50 | 171K shares | ₱93.59 Million | +₱13.30 | +2.42% |
| Aug 05, 2025 | ₱536.50 | ₱542.50 | ₱535.50 | 154K shares | ₱82.93 Million | -₱3.49 | -0.65% |
| Aug 04, 2025 | ₱540.00 | ₱540.00 | ₱533.50 | 99K shares | ₱53.27 Million | +₱4.54 | +0.84% |
| Aug 01, 2025 | ₱535.50 | ₱542.00 | ₱535.00 | 145K shares | ₱77.49 Million | -₱1.50 | -0.28% |
| Jul 31, 2025 | ₱537.00 | ₱547.50 | ₱537.00 | 148K shares | ₱79.74 Million | -₱9.83 | -1.83% |
| Jul 30, 2025 | ₱547.00 | ₱547.00 | ₱539.00 | 130K shares | ₱70.64 Million | +₱8.64 | +1.58% |
| Jul 29, 2025 | ₱538.50 | ₱544.00 | ₱533.50 | 286K shares | ₱154.56 Million | +₱5.06 | +0.94% |
| Jul 28, 2025 | ₱533.50 | ₱537.00 | ₱533.00 | 108K shares | ₱57.87 Million | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱533.50 | ₱537.00 | ₱533.00 | 205K shares | ₱109.29 Million | +₱0.48 | +0.09% |
| Jul 24, 2025 | ₱533.00 | ₱543.00 | ₱532.00 | 469K shares | ₱250.59 Million | -₱11.73 | -2.20% |
| Jul 23, 2025 | ₱545.00 | ₱550.00 | ₱540.50 | 532K shares | ₱289.47 Million | +₱4.52 | +0.83% |
| Jul 22, 2025 | ₱540.50 | ₱543.00 | ₱540.00 | 79K shares | ₱42.65 Million | +₱0.49 | +0.09% |
| Jul 21, 2025 | ₱540.00 | ₱544.00 | ₱538.00 | 86K shares | ₱46.70 Million | -₱4.00 | -0.74% |
| Jul 18, 2025 | ₱544.00 | ₱544.00 | ₱537.00 | 102K shares | ₱55.31 Million | +₱8.11 | +1.49% |
| Jul 17, 2025 | ₱536.00 | ₱543.50 | ₱533.00 | 149K shares | ₱80.03 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱536.00 | ₱541.50 | ₱533.00 | 271K shares | ₱145.34 Million | -₱8.84 | -1.65% |
| Jul 15, 2025 | ₱545.00 | ₱548.50 | ₱540.00 | 149K shares | ₱81.27 Million | +₱5.07 | +0.93% |
| Jul 14, 2025 | ₱540.00 | ₱548.00 | ₱535.00 | 168K shares | ₱91.30 Million | -₱0.49 | -0.09% |
| Jul 11, 2025 | ₱540.50 | ₱542.50 | ₱530.00 | 222K shares | ₱119.91 Million | +₱10.70 | +1.98% |
| Jul 10, 2025 | ₱530.00 | ₱540.00 | ₱530.00 | 369K shares | ₱195.84 Million | -₱14.58 | -2.75% |
| Jul 09, 2025 | ₱545.00 | ₱545.00 | ₱531.50 | 124K shares | ₱66.96 Million | +₱15.42 | +2.83% |
| Jul 08, 2025 | ₱530.00 | ₱540.00 | ₱530.00 | 165K shares | ₱87.56 Million | -₱9.81 | -1.85% |
| Jul 07, 2025 | ₱540.00 | ₱540.00 | ₱535.50 | 61K shares | ₱32.83 Million | +₱5.02 | +0.93% |
| Jul 04, 2025 | ₱535.00 | ₱537.50 | ₱530.50 | 143K shares | ₱76.42 Million | +₱4.55 | +0.85% |
| Jul 03, 2025 | ₱530.50 | ₱540.00 | ₱530.00 | 209K shares | ₱111.30 Million | -₱4.46 | -0.84% |
| Jul 02, 2025 | ₱535.00 | ₱537.50 | ₱531.50 | 118K shares | ₱63.29 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱535.00 | ₱544.50 | ₱530.50 | 135K shares | ₱72.11 Million | -₱3.48 | -0.65% |
| Jun 30, 2025 | ₱538.50 | ₱550.00 | ₱538.50 | 199K shares | ₱108.03 Million | +₱2.53 | +0.47% |
| Jun 27, 2025 | ₱536.00 | ₱549.50 | ₱535.50 | 213K shares | ₱114.88 Million | -₱10.77 | -2.01% |
| Jun 26, 2025 | ₱547.00 | ₱548.00 | ₱540.50 | 52K shares | ₱28.21 Million | +₱2.02 | +0.37% |
| Jun 25, 2025 | ₱545.00 | ₱545.00 | ₱537.00 | 58K shares | ₱31.22 Million | +₱5.07 | +0.93% |
| Jun 24, 2025 | ₱540.00 | ₱550.50 | ₱533.00 | 447K shares | ₱241.15 Million | -₱5.94 | -1.10% |
| Jun 23, 2025 | ₱546.00 | ₱546.50 | ₱533.50 | 115K shares | ₱62.03 Million | +₱4.53 | +0.83% |
| Jun 20, 2025 | ₱541.50 | ₱555.50 | ₱541.50 | 716K shares | ₱389.25 Million | -₱14.13 | -2.61% |
| Jun 19, 2025 | ₱556.00 | ₱557.50 | ₱552.50 | 84K shares | ₱46.50 Million | +₱2.50 | +0.45% |
| Jun 18, 2025 | ₱553.50 | ₱556.00 | ₱540.00 | 142K shares | ₱78.22 Million | +₱10.18 | +1.84% |
| Jun 17, 2025 | ₱543.50 | ₱548.00 | ₱542.00 | 131K shares | ₱71.27 Million | -₱4.46 | -0.82% |
| Jun 16, 2025 | ₱548.00 | ₱548.00 | ₱537.00 | 176K shares | ₱96.10 Million | +₱6.08 | +1.11% |
| Jun 13, 2025 | ₱542.00 | ₱551.00 | ₱537.00 | 221K shares | ₱120.17 Million | +₱5.04 | +0.93% |
| Jun 11, 2025 | ₱537.00 | ₱544.00 | ₱525.50 | 203K shares | ₱109.15 Million | +₱7.09 | +1.32% |
| Jun 10, 2025 | ₱530.00 | ₱540.00 | ₱519.00 | 329K shares | ₱175.13 Million | -₱7.42 | -1.40% |
| Jun 09, 2025 | ₱537.50 | ₱539.50 | ₱533.00 | 106K shares | ₱56.72 Million | +₱4.52 | +0.84% |
| Jun 05, 2025 | ₱533.00 | ₱533.00 | ₱533.00 | 209K shares | ₱111.34 Million | -₱5.92 | -1.11% |
| Jun 04, 2025 | ₱539.00 | ₱543.00 | ₱537.00 | 308K shares | ₱166.23 Million | -₱6.90 | -1.28% |
| Jun 03, 2025 | ₱546.00 | ₱546.50 | ₱534.00 | 213K shares | ₱115.37 Million | +₱12.29 | +2.25% |
| Jun 02, 2025 | ₱534.00 | ₱541.00 | ₱530.00 | 168K shares | ₱89.82 Million | -₱15.54 | -2.91% |
| May 30, 2025 | ₱550.00 | ₱550.00 | ₱529.00 | 647K shares | ₱352.47 Million | +₱15.40 | +2.80% |
| May 29, 2025 | ₱535.00 | ₱540.00 | ₱532.00 | 110K shares | ₱58.67 Million | +₱1.02 | +0.19% |
| May 28, 2025 | ₱534.00 | ₱549.00 | ₱533.50 | 282K shares | ₱151.35 Million | +₱2.99 | +0.56% |
| May 27, 2025 | ₱531.00 | ₱543.00 | ₱531.00 | 212K shares | ₱113.08 Million | -₱4.94 | -0.93% |
| May 26, 2025 | ₱536.00 | ₱556.50 | ₱534.00 | 273K shares | ₱148.33 Million | -₱19.30 | -3.60% |
| May 23, 2025 | ₱556.00 | ₱560.00 | ₱548.00 | 169K shares | ₱93.75 Million | +₱1.50 | +0.27% |
| May 22, 2025 | ₱554.50 | ₱557.00 | ₱554.50 | 112K shares | ₱62.14 Million | -₱2.50 | -0.45% |
| May 21, 2025 | ₱557.00 | ₱563.50 | ₱555.50 | 198K shares | ₱110.23 Million | +₱2.01 | +0.36% |
| May 20, 2025 | ₱555.00 | ₱565.00 | ₱554.00 | 264K shares | ₱146.78 Million | -₱4.44 | -0.80% |
| May 19, 2025 | ₱559.50 | ₱572.00 | ₱558.50 | 268K shares | ₱151.66 Million | -₱10.29 | -1.84% |
| May 16, 2025 | ₱570.00 | ₱570.00 | ₱556.00 | 161K shares | ₱91.11 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱570.00 | ₱573.00 | ₱567.50 | 155K shares | ₱88.22 Million | -₱3.99 | -0.70% |
| May 14, 2025 | ₱574.00 | ₱580.00 | ₱564.00 | 224K shares | ₱128.78 Million | -₱0.98 | -0.17% |
| May 13, 2025 | ₱575.00 | ₱575.00 | ₱554.00 | 258K shares | ₱147.07 Million | +₱23.98 | +4.17% |
| May 09, 2025 | ₱552.00 | ₱570.00 | ₱552.00 | 197K shares | ₱109.76 Million | -₱17.44 | -3.16% |
| May 08, 2025 | ₱570.00 | ₱570.50 | ₱561.00 | 309K shares | ₱175.81 Million | -₱1.48 | -0.26% |
| May 07, 2025 | ₱571.50 | ₱573.00 | ₱567.00 | 203K shares | ₱116.04 Million | +₱3.03 | +0.53% |
| May 06, 2025 | ₱568.50 | ₱573.00 | ₱559.50 | 155K shares | ₱87.88 Million | +₱11.71 | +2.06% |
| May 05, 2025 | ₱557.00 | ₱568.50 | ₱557.00 | 84K shares | ₱47.03 Million | -₱7.91 | -1.42% |
| May 02, 2025 | ₱565.00 | ₱570.00 | ₱563.50 | 240K shares | ₱136.09 Million | -₱4.97 | -0.88% |
| Apr 30, 2025 | ₱570.00 | ₱573.00 | ₱565.00 | 317K shares | ₱180.38 Million | +₱1.03 | +0.18% |
| Apr 29, 2025 | ₱569.00 | ₱573.00 | ₱548.50 | 342K shares | ₱193.30 Million | +₱21.79 | +3.83% |
| Apr 28, 2025 | ₱548.00 | ₱557.00 | ₱548.00 | 232K shares | ₱127.73 Million | -₱3.45 | -0.63% |
| Apr 25, 2025 | ₱551.50 | ₱568.50 | ₱551.50 | 298K shares | ₱166.01 Million | -₱8.38 | -1.52% |
| Apr 24, 2025 | ₱560.00 | ₱575.00 | ₱555.00 | 278K shares | ₱155.80 Million | -₱11.76 | -2.10% |
| Apr 23, 2025 | ₱572.00 | ₱578.00 | ₱570.50 | 169K shares | ₱96.97 Million | -₱2.52 | -0.44% |
| Apr 22, 2025 | ₱574.50 | ₱579.50 | ₱567.00 | 568K shares | ₱325.98 Million | +₱6.55 | +1.14% |
| Apr 21, 2025 | ₱568.00 | ₱584.00 | ₱567.00 | 161K shares | ₱92.04 Million | -₱11.76 | -2.07% |
| Apr 16, 2025 | ₱580.00 | ₱580.00 | ₱566.50 | 250K shares | ₱144.61 Million | +₱2.03 | +0.35% |
| Apr 15, 2025 | ₱578.00 | ₱578.00 | ₱560.00 | 226K shares | ₱129.16 Million | +₱18.55 | +3.21% |
| Apr 14, 2025 | ₱560.00 | ₱568.50 | ₱551.50 | 215K shares | ₱120.23 Million | +₱11.20 | +2.00% |
| Apr 11, 2025 | ₱549.00 | ₱555.00 | ₱546.00 | 193K shares | ₱106.32 Million | -₱5.93 | -1.08% |
| Apr 10, 2025 | ₱555.00 | ₱562.00 | ₱550.00 | 691K shares | ₱383.48 Million | +₱5.05 | +0.91% |
| Apr 08, 2025 | ₱550.00 | ₱550.00 | ₱536.00 | 388K shares | ₱211.33 Million | +₱22.94 | +4.17% |
| Apr 07, 2025 | ₱528.00 | ₱537.00 | ₱525.00 | 390K shares | ₱205.94 Million | -₱16.47 | -3.12% |
| Apr 04, 2025 | ₱545.00 | ₱545.00 | ₱540.00 | 132K shares | ₱71.42 Million | -₱4.96 | -0.91% |
| Apr 03, 2025 | ₱550.00 | ₱550.00 | ₱535.00 | 317K shares | ₱172.91 Million | +₱8.14 | +1.48% |
| Apr 02, 2025 | ₱542.00 | ₱549.00 | ₱536.00 | 462K shares | ₱250.55 Million | -₱7.86 | -1.45% |
| Mar 31, 2025 | ₱550.00 | ₱550.00 | ₱521.50 | 297K shares | ₱160.02 Million | +₱22.94 | +4.17% |
| Mar 28, 2025 | ₱528.00 | ₱533.00 | ₱519.50 | 286K shares | ₱149.94 Million | -₱6.92 | -1.31% |
| Mar 27, 2025 | ₱535.00 | ₱548.00 | ₱530.00 | 234K shares | ₱124.86 Million | -₱12.68 | -2.37% |
| Mar 26, 2025 | ₱548.00 | ₱548.50 | ₱520.00 | 506K shares | ₱274.31 Million | +₱24.00 | +4.38% |
| Mar 25, 2025 | ₱525.00 | ₱525.00 | ₱508.00 | 371K shares | ₱192.87 Million | +₱2.00 | +0.38% |
| Mar 24, 2025 | ₱523.00 | ₱527.00 | ₱519.00 | 117K shares | ₱61.45 Million | -₱4.97 | -0.95% |
| Mar 21, 2025 | ₱528.00 | ₱528.00 | ₱509.00 | 262K shares | ₱136.94 Million | +₱5.07 | +0.96% |
| Mar 20, 2025 | ₱523.00 | ₱523.00 | ₱507.00 | 195K shares | ₱101.10 Million | +₱8.11 | +1.55% |
| Mar 19, 2025 | ₱515.00 | ₱516.50 | ₱497.60 | 300K shares | ₱153.18 Million | +₱12.31 | +2.39% |
| Mar 18, 2025 | ₱503.00 | ₱505.00 | ₱497.20 | 254K shares | ₱127.32 Million | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱503.00 | ₱509.50 | ₱501.50 | 181K shares | ₱91.20 Million | -₱5.43 | -1.08% |
| Mar 14, 2025 | ₱508.50 | ₱513.00 | ₱504.00 | 288K shares | ₱146.37 Million | +₱3.51 | +0.69% |
| Mar 13, 2025 | ₱505.00 | ₱508.50 | ₱500.00 | 203K shares | ₱102.51 Million | -₱4.44 | -0.88% |
| Mar 12, 2025 | ₱509.50 | ₱509.50 | ₱482.40 | 417K shares | ₱209.35 Million | +₱25.73 | +5.05% |
| Mar 11, 2025 | ₱485.00 | ₱497.00 | ₱477.00 | 630K shares | ₱304.96 Million | -₱16.44 | -3.39% |
| Mar 10, 2025 | ₱502.00 | ₱507.00 | ₱495.00 | 317K shares | ₱158.63 Million | +₱1.51 | +0.30% |
| Mar 07, 2025 | ₱500.50 | ₱512.00 | ₱500.50 | 185K shares | ₱93.19 Million | -₱4.45 | -0.89% |
| Mar 06, 2025 | ₱505.00 | ₱515.50 | ₱499.00 | 628K shares | ₱319.52 Million | +₱7.52 | +1.49% |
| Mar 05, 2025 | ₱497.60 | ₱500.50 | ₱494.20 | 344K shares | ₱171.19 Million | -₱2.39 | -0.48% |
| Mar 04, 2025 | ₱500.00 | ₱500.00 | ₱491.20 | 218K shares | ₱108.55 Million | +₱9.60 | +1.92% |
| Mar 03, 2025 | ₱490.60 | ₱504.00 | ₱490.60 | 222K shares | ₱110.09 Million | +₱0.59 | +0.12% |
| Feb 28, 2025 | ₱490.00 | ₱496.00 | ₱490.00 | 490K shares | ₱240.34 Million | -₱1.62 | -0.33% |
| Feb 27, 2025 | ₱491.60 | ₱495.20 | ₱490.60 | 154K shares | ₱75.65 Million | -₱1.38 | -0.28% |
| Feb 26, 2025 | ₱493.00 | ₱494.20 | ₱485.00 | 111K shares | ₱54.50 Million | +₱8.13 | +1.65% |
| Feb 25, 2025 | ₱485.00 | ₱493.80 | ₱485.00 | 254K shares | ₱123.59 Million | -₱7.86 | -1.62% |
| Feb 24, 2025 | ₱493.00 | ₱493.00 | ₱484.40 | 111K shares | ₱54.34 Million | +₱6.06 | +1.23% |
| Feb 21, 2025 | ₱487.00 | ₱491.80 | ₱485.40 | 127K shares | ₱61.79 Million | -₱2.97 | -0.61% |
| Feb 20, 2025 | ₱490.00 | ₱508.00 | ₱487.60 | 209K shares | ₱102.74 Million | -₱9.80 | -2.00% |
| Feb 19, 2025 | ₱500.00 | ₱505.00 | ₱490.00 | 401K shares | ₱200.34 Million | +₱9.15 | +1.83% |
| Feb 18, 2025 | ₱491.00 | ₱494.00 | ₱489.00 | 210K shares | ₱102.99 Million | +₱3.00 | +0.61% |
| Feb 17, 2025 | ₱488.00 | ₱489.00 | ₱486.00 | 134K shares | ₱65.17 Million | -₱0.39 | -0.08% |
| Feb 14, 2025 | ₱488.40 | ₱489.20 | ₱483.80 | 200K shares | ₱97.15 Million | +₱4.44 | +0.91% |
| Feb 13, 2025 | ₱484.00 | ₱496.80 | ₱484.00 | 152K shares | ₱74.24 Million | -₱5.90 | -1.22% |
| Feb 12, 2025 | ₱490.00 | ₱499.60 | ₱483.80 | 270K shares | ₱133.70 Million | +₱5.05 | +1.03% |
| Feb 11, 2025 | ₱485.00 | ₱489.00 | ₱479.20 | 104K shares | ₱50.15 Million | -₱3.98 | -0.82% |
| Feb 10, 2025 | ₱489.00 | ₱489.00 | ₱478.40 | 75K shares | ₱36.23 Million | +₱8.56 | +1.75% |
| Feb 07, 2025 | ₱480.60 | ₱489.80 | ₱480.60 | 145K shares | ₱69.94 Million | -₱7.88 | -1.64% |
| Feb 06, 2025 | ₱488.60 | ₱488.60 | ₱475.40 | 162K shares | ₱78.75 Million | +₱3.62 | +0.74% |
| Feb 05, 2025 | ₱485.00 | ₱488.60 | ₱471.40 | 192K shares | ₱92.91 Million | +₱6.89 | +1.42% |
| Feb 04, 2025 | ₱478.20 | ₱478.20 | ₱456.00 | 393K shares | ₱184.14 Million | +₱29.98 | +6.27% |
| Feb 03, 2025 | ₱450.00 | ₱467.00 | ₱450.00 | 311K shares | ₱141.25 Million | +₱2.03 | +0.45% |
| Jan 31, 2025 | ₱448.00 | ₱475.00 | ₱448.00 | 920K shares | ₱415.51 Million | -₱19.71 | -4.40% |
| Jan 30, 2025 | ₱468.60 | ₱476.60 | ₱468.00 | 148K shares | ₱69.36 Million | -₱5.34 | -1.14% |
| Jan 28, 2025 | ₱474.00 | ₱484.00 | ₱474.00 | 65K shares | ₱30.72 Million | -₱1.00 | -0.21% |
| Jan 27, 2025 | ₱475.00 | ₱493.00 | ₱473.20 | 141K shares | ₱67.17 Million | -₱10.74 | -2.26% |
| Jan 24, 2025 | ₱486.00 | ₱494.20 | ₱486.00 | 165K shares | ₱80.44 Million | -₱6.90 | -1.42% |
| Jan 23, 2025 | ₱493.00 | ₱500.00 | ₱490.00 | 220K shares | ₱108.79 Million | -₱6.90 | -1.40% |
| Jan 22, 2025 | ₱500.00 | ₱503.00 | ₱490.20 | 455K shares | ₱227.07 Million | +₱7.10 | +1.42% |
| Jan 21, 2025 | ₱493.00 | ₱497.80 | ₱491.00 | 66K shares | ₱32.51 Million | -₱1.97 | -0.40% |
| Jan 20, 2025 | ₱495.00 | ₱503.00 | ₱486.00 | 432K shares | ₱214.70 Million | +₱4.01 | +0.81% |
| Jan 17, 2025 | ₱491.00 | ₱491.00 | ₱481.20 | 119K shares | ₱58.08 Million | +₱6.48 | +1.32% |
| Jan 16, 2025 | ₱484.60 | ₱489.20 | ₱484.60 | 278K shares | ₱134.78 Million | -₱4.36 | -0.90% |
| Jan 15, 2025 | ₱489.00 | ₱489.00 | ₱479.40 | 116K shares | ₱56.51 Million | +₱10.22 | +2.09% |
| Jan 14, 2025 | ₱479.00 | ₱483.80 | ₱471.00 | 340K shares | ₱162.37 Million | -₱4.93 | -1.03% |
| Jan 13, 2025 | ₱484.00 | ₱490.00 | ₱475.00 | 279K shares | ₱134.71 Million | -₱1.02 | -0.21% |
| Jan 10, 2025 | ₱485.00 | ₱486.40 | ₱480.80 | 151K shares | ₱73.38 Million | -₱0.78 | -0.16% |
| Jan 09, 2025 | ₱485.80 | ₱485.80 | ₱479.40 | 78K shares | ₱37.81 Million | +₱6.70 | +1.38% |
| Jan 08, 2025 | ₱479.20 | ₱485.60 | ₱478.60 | 104K shares | ₱49.79 Million | +₱1.20 | +0.25% |
| Jan 07, 2025 | ₱478.00 | ₱483.40 | ₱474.00 | 212K shares | ₱101.37 Million | -₱3.97 | -0.83% |
| Jan 06, 2025 | ₱482.00 | ₱489.60 | ₱482.00 | 64K shares | ₱31.10 Million | -₱3.57 | -0.74% |
| Jan 03, 2025 | ₱485.60 | ₱489.60 | ₱480.20 | 109K shares | ₱52.95 Million | -₱1.41 | -0.29% |
| Jan 02, 2025 | ₱487.00 | ₱487.00 | ₱480.00 | 96K shares | ₱46.61 Million | -₱0.97 | -0.20% |
| Dec 27, 2024 | ₱488.00 | ₱488.00 | ₱472.40 | 87K shares | ₱42.17 Million | +₱8.15 | +1.67% |
| Dec 26, 2024 | ₱480.00 | ₱485.00 | ₱472.20 | 86K shares | ₱41.26 Million | -₱5.90 | -1.23% |
| Dec 23, 2024 | ₱486.00 | ₱486.00 | ₱450.40 | 192K shares | ₱91.08 Million | +₱36.55 | +7.52% |
| Dec 20, 2024 | ₱452.00 | ₱475.80 | ₱452.00 | 316K shares | ₱143.99 Million | -₱12.25 | -2.71% |
| Dec 19, 2024 | ₱464.60 | ₱472.00 | ₱461.00 | 231K shares | ₱107.29 Million | -₱13.98 | -3.01% |
| Dec 18, 2024 | ₱479.00 | ₱479.00 | ₱455.00 | 171K shares | ₱80.85 Million | +₱19.78 | +4.13% |
| Dec 17, 2024 | ₱460.00 | ₱470.00 | ₱459.40 | 302K shares | ₱139.87 Million | -₱9.80 | -2.13% |
| Dec 16, 2024 | ₱470.00 | ₱473.20 | ₱463.60 | 175K shares | ₱82.07 Million | -₱3.95 | -0.84% |
| Dec 13, 2024 | ₱474.00 | ₱479.80 | ₱472.00 | 92K shares | ₱43.77 Million | -₱1.80 | -0.38% |
| Dec 12, 2024 | ₱475.80 | ₱480.20 | ₱470.00 | 173K shares | ₱82.23 Million | -₱4.14 | -0.87% |
| Dec 11, 2024 | ₱480.00 | ₱491.00 | ₱480.00 | 172K shares | ₱82.99 Million | -₱9.79 | -2.04% |
| Dec 10, 2024 | ₱490.00 | ₱490.00 | ₱482.00 | 143K shares | ₱69.68 Million | +₱8.13 | +1.66% |
| Dec 09, 2024 | ₱482.00 | ₱483.00 | ₱480.00 | 142K shares | ₱68.59 Million | +₱2.02 | +0.42% |
| Dec 06, 2024 | ₱480.00 | ₱484.40 | ₱477.00 | 210K shares | ₱100.67 Million | -₱1.01 | -0.21% |
| Dec 05, 2024 | ₱481.00 | ₱488.60 | ₱481.00 | 89K shares | ₱43.24 Million | -₱2.79 | -0.58% |
| Dec 04, 2024 | ₱483.80 | ₱485.40 | ₱479.20 | 407K shares | ₱196.24 Million | +₱4.64 | +0.96% |
| Dec 03, 2024 | ₱479.20 | ₱483.00 | ₱479.20 | 380K shares | ₱182.16 Million | -₱0.81 | -0.17% |
| Dec 02, 2024 | ₱480.00 | ₱484.00 | ₱473.20 | 192K shares | ₱91.92 Million | +₱1.01 | +0.21% |
| Nov 29, 2024 | ₱479.00 | ₱484.60 | ₱479.00 | 256K shares | ₱123.01 Million | -₱2.20 | -0.46% |
| Nov 28, 2024 | ₱481.20 | ₱492.20 | ₱481.00 | 218K shares | ₱105.31 Million | -₱12.46 | -2.59% |
| Nov 27, 2024 | ₱494.00 | ₱494.00 | ₱487.80 | 128K shares | ₱63.22 Million | +₱7.71 | +1.56% |
| Nov 26, 2024 | ₱486.40 | ₱494.20 | ₱485.20 | 180K shares | ₱87.66 Million | -₱10.17 | -2.09% |
| Nov 25, 2024 | ₱496.80 | ₱496.80 | ₱479.20 | 1.34M shares | ₱658.01 Million | +₱11.03 | +2.22% |
| Nov 22, 2024 | ₱486.00 | ₱494.00 | ₱486.00 | 120K shares | ₱58.48 Million | -₱7.87 | -1.62% |
| Nov 21, 2024 | ₱494.00 | ₱497.00 | ₱484.80 | 174K shares | ₱85.62 Million | -₱5.93 | -1.20% |
| Nov 20, 2024 | ₱500.00 | ₱500.00 | ₱478.00 | 250K shares | ₱122.57 Million | +₱21.90 | +4.38% |
Advanced Filters
Narrow down the MER 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 MER historical performance
The price chart displays MER 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 MER price history
Nov
2025
November 17, 2025
Highest Price
₱594.00
Peak price of ₱594.00 reached during this period, representing the stock's maximum value, with 408K shares traded and +1.89% price movement on that day
Aug
2025
August 26, 2025
Highest Trading Volume
₱546.00
1.59M Shares (₱869.52M total value)
Most actively traded day with 1.59M shares (₱869.52M total value) at ₱546.00 per share, indicating peak investor activity
Jan
2025
January 31, 2025
Lowest Price
₱448.00
Lowest price of ₱448.00 recorded, marking the period's minimum valuation, with a -4.40% decline on that day
Jan
2025
January 31, 2025
Biggest Daily Loss
₱448.00
(-4.40%)
Single-day loss of -4.40% with ₱19.71 price decrease, the largest percentage drop in this period, with 920K shares traded during the decline
Dec
2024
December 23, 2024
Biggest Daily Gain
₱486.00
(+7.52%)
Single-day gain of 7.52% with ₱36.55 price increase, the largest percentage rise in this period, with 192K shares changing hands
Historical Insights
Statistical analysis of MER price movements
Price Volatility
Moderate
MER showed moderate volatility with a standard deviation of 1.81% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, MER recorded 115 positive days, 121 negative days, and 9 unchanged days, resulting in a win rate of 46.9% 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
₱146.00
The trading range spread for MER was ₱146.00, 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 company group
Historical Price Data FAQs
Common questions about MER stock price history
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, 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 MER 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 MER 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 MER?
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 MER 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 MER?
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