Stock Price
Price History

MRC Stock Price History - MRC Allied, Inc.

Best Day (1Y)

₱1.17

October 17, 2025

Worst Day (1Y)

₱0.690

June 01, 2026

Average Volume (1Y)

43.73M

Daily Average

Most Traded (1Y)

116.41M

January 12, 2026

Historical price data for MRC stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Jun 10, 2026	₱0.750	₱0.760	₱0.740	55.50M shares	₱41.62 Million	-₱0.01	-1.32%
Jun 09, 2026	₱0.760	₱0.760	₱0.740	35.41M shares	₱26.56 Million	+₱0.01	+1.33%
Jun 08, 2026	₱0.750	₱0.760	₱0.720	52.05M shares	₱38.59 Million	-₱0.01	-1.32%
Jun 05, 2026	₱0.760	₱0.760	₱0.740	58.23M shares	₱44.00 Million	+₱0.02	+2.70%
Jun 04, 2026	₱0.740	₱0.760	₱0.710	46.46M shares	₱34.72 Million	₱0.00	0.00%
Jun 03, 2026	₱0.740	₱0.740	₱0.690	36.17M shares	₱26.41 Million	-₱0.02	-2.63%
Jun 02, 2026	₱0.760	₱0.760	₱0.670	103.26M shares	₱74.91 Million	+₱0.08	+10.14%
Jun 01, 2026	₱0.690	₱0.740	₱0.690	3.03M shares	₱2.12 Million	-₱0.04	-5.48%
May 29, 2026	₱0.730	₱0.760	₱0.700	51.20M shares	₱36.25 Million	-₱0.02	-2.67%
May 28, 2026	₱0.750	₱0.810	₱0.740	30.19M shares	₱23.59 Million	-₱0.06	-7.41%
May 26, 2026	₱0.810	₱0.810	₱0.790	94.65M shares	₱75.77 Million	₱0.00	0.00%
May 25, 2026	₱0.810	₱0.830	₱0.800	25.85M shares	₱20.81 Million	₱0.00	0.00%
May 22, 2026	₱0.810	₱0.820	₱0.810	13.88M shares	₱11.31 Million	₱0.00	0.00%
May 21, 2026	₱0.810	₱0.840	₱0.800	75.37M shares	₱62.09 Million	-₱0.03	-3.57%
May 20, 2026	₱0.840	₱0.850	₱0.810	24.11M shares	₱20.12 Million	+₱0.01	+1.20%
May 19, 2026	₱0.830	₱0.830	₱0.810	4.31M shares	₱3.55 Million	+₱0.01	+1.22%
May 18, 2026	₱0.820	₱0.820	₱0.790	114.53M shares	₱92.57 Million	+₱0.02	+2.50%
May 15, 2026	₱0.800	₱0.810	₱0.780	15.96M shares	₱12.72 Million	+₱0.01	+1.27%
May 14, 2026	₱0.790	₱0.820	₱0.790	7.45M shares	₱5.96 Million	-₱0.03	-3.66%
May 13, 2026	₱0.820	₱0.820	₱0.780	73.35M shares	₱59.40 Million	+₱0.01	+1.23%
May 12, 2026	₱0.810	₱0.810	₱0.770	29.46M shares	₱23.56 Million	+₱0.02	+2.53%
May 11, 2026	₱0.790	₱0.940	₱0.770	75.17M shares	₱61.54 Million	-₱0.13	-15.96%
May 08, 2026	₱0.940	₱0.940	₱0.920	53.26M shares	₱49.78 Million	₱0.00	0.00%
May 07, 2026	₱0.940	₱0.970	₱0.930	45.89M shares	₱43.22 Million	-₱0.03	-3.09%
May 06, 2026	₱0.970	₱0.980	₱0.910	54.51M shares	₱51.62 Million	+₱0.04	+4.30%
May 05, 2026	₱0.930	₱0.940	₱0.910	22.21M shares	₱20.56 Million	₱0.00	0.00%
May 04, 2026	₱0.930	₱0.930	₱0.890	68.27M shares	₱62.42 Million	+₱0.02	+2.20%
Apr 30, 2026	₱0.910	₱0.930	₱0.900	18.93M shares	₱17.53 Million	-₱0.02	-2.15%
Apr 29, 2026	₱0.930	₱0.930	₱0.910	7.83M shares	₱7.20 Million	+₱0.01	+1.09%
Apr 28, 2026	₱0.920	₱0.920	₱0.890	77.80M shares	₱71.21 Million	+₱0.01	+1.10%
Apr 27, 2026	₱0.910	₱0.950	₱0.910	22.67M shares	₱20.93 Million	-₱0.04	-4.21%
Apr 24, 2026	₱0.950	₱0.950	₱0.930	4.16M shares	₱3.94 Million	₱0.00	0.00%
Apr 23, 2026	₱0.950	₱0.960	₱0.930	66.95M shares	₱63.57 Million	-₱0.01	-1.04%
Apr 22, 2026	₱0.960	₱0.960	₱0.920	30.14M shares	₱28.54 Million	+₱0.01	+1.05%
Apr 21, 2026	₱0.950	₱0.950	₱0.910	107.27M shares	₱100.09 Million	+₱0.01	+1.06%
Apr 20, 2026	₱0.940	₱0.990	₱0.920	62.87M shares	₱60.45 Million	-₱0.05	-5.05%
Apr 17, 2026	₱0.990	₱1.00	₱0.970	33.81M shares	₱33.12 Million	-₱0.01	-1.00%
Apr 16, 2026	₱1.00	₱1.01	₱0.980	95.22M shares	₱95.04 Million	+₱0.02	+2.04%
Apr 15, 2026	₱0.980	₱0.990	₱0.970	43.78M shares	₱42.52 Million	₱0.00	0.00%
Apr 14, 2026	₱0.980	₱0.990	₱0.940	55.31M shares	₱53.80 Million	+₱0.03	+3.16%
Apr 13, 2026	₱0.950	₱0.980	₱0.940	106.24M shares	₱101.39 Million	-₱0.04	-4.04%
Apr 10, 2026	₱0.990	₱1.00	₱0.940	16.51M shares	₱15.95 Million	+₱0.04	+4.21%
Apr 08, 2026	₱0.950	₱0.960	₱0.940	853K shares	₱808K	+₱0.01	+1.06%
Apr 07, 2026	₱0.940	₱0.950	₱0.920	103.03M shares	₱97.26 Million	₱0.00	0.00%
Apr 06, 2026	₱0.940	₱0.950	₱0.930	45.02M shares	₱42.32 Million	-₱0.01	-1.05%
Apr 01, 2026	₱0.950	₱0.960	₱0.940	2.18M shares	₱2.06 Million	₱0.00	0.00%
Mar 31, 2026	₱0.950	₱0.960	₱0.900	115.58M shares	₱107.66 Million	+₱0.04	+4.40%
Mar 30, 2026	₱0.910	₱0.930	₱0.890	20.07M shares	₱18.24 Million	-₱0.02	-2.15%
Mar 27, 2026	₱0.930	₱0.940	₱0.910	93.79M shares	₱86.12 Million	+₱0.01	+1.09%
Mar 26, 2026	₱0.920	₱0.940	₱0.910	43.17M shares	₱39.86 Million	-₱0.02	-2.13%
Mar 25, 2026	₱0.940	₱0.950	₱0.910	55.10M shares	₱51.50 Million	+₱0.02	+2.17%
Mar 24, 2026	₱0.920	₱0.920	₱0.860	67.08M shares	₱60.15 Million	+₱0.04	+4.55%
Mar 23, 2026	₱0.880	₱0.890	₱0.860	47.30M shares	₱41.82 Million	-₱0.02	-2.22%
Mar 19, 2026	₱0.900	₱0.930	₱0.860	48.16M shares	₱42.77 Million	-₱0.03	-3.23%
Mar 18, 2026	₱0.930	₱0.930	₱0.900	41.75M shares	₱38.38 Million	+₱0.01	+1.09%
Mar 17, 2026	₱0.920	₱0.920	₱0.870	33.15M shares	₱30.05 Million	+₱0.04	+4.55%
Mar 16, 2026	₱0.880	₱0.880	₱0.850	44.16M shares	₱38.14 Million	+₱0.02	+2.33%
Mar 13, 2026	₱0.860	₱0.860	₱0.850	35.84M shares	₱30.81 Million	-₱0.01	-1.15%
Mar 12, 2026	₱0.870	₱0.870	₱0.850	35.54M shares	₱30.78 Million	₱0.00	0.00%
Mar 11, 2026	₱0.870	₱0.880	₱0.850	30.59M shares	₱26.59 Million	+₱0.02	+2.35%
Mar 10, 2026	₱0.850	₱0.870	₱0.840	49.82M shares	₱42.63 Million	-₱0.01	-1.16%
Mar 09, 2026	₱0.860	₱0.880	₱0.820	67.04M shares	₱56.61 Million	-₱0.03	-3.37%
Mar 06, 2026	₱0.890	₱0.900	₱0.870	29.00M shares	₱25.89 Million	₱0.00	0.00%
Mar 05, 2026	₱0.890	₱0.900	₱0.870	56.97M shares	₱50.48 Million	+₱0.02	+2.30%
Mar 04, 2026	₱0.870	₱0.890	₱0.870	55.90M shares	₱49.15 Million	-₱0.02	-2.25%
Mar 03, 2026	₱0.890	₱0.900	₱0.880	46.56M shares	₱41.24 Million	+₱0.01	+1.14%
Mar 02, 2026	₱0.880	₱0.880	₱0.860	37.85M shares	₱32.96 Million	-₱0.02	-2.22%
Feb 27, 2026	₱0.900	₱0.920	₱0.890	47.56M shares	₱42.91 Million	₱0.00	0.00%
Feb 26, 2026	₱0.900	₱0.900	₱0.880	50.28M shares	₱44.40 Million	+₱0.02	+2.27%
Feb 25, 2026	₱0.880	₱0.890	₱0.870	31.55M shares	₱27.92 Million	₱0.00	0.00%
Feb 24, 2026	₱0.880	₱0.900	₱0.870	57.63M shares	₱50.97 Million	-₱0.01	-1.12%
Feb 23, 2026	₱0.890	₱0.900	₱0.880	43.31M shares	₱38.13 Million	₱0.00	0.00%
Feb 20, 2026	₱0.890	₱0.900	₱0.840	39.57M shares	₱33.98 Million	+₱0.04	+4.71%
Feb 19, 2026	₱0.850	₱0.860	₱0.840	30.97M shares	₱26.31 Million	-₱0.01	-1.16%
Feb 18, 2026	₱0.860	₱0.860	₱0.840	50.89M shares	₱43.25 Million	+₱0.01	+1.18%
Feb 16, 2026	₱0.850	₱0.860	₱0.840	69.46M shares	₱59.71 Million	-₱0.02	-2.30%
Feb 13, 2026	₱0.870	₱0.870	₱0.850	32.26M shares	₱27.71 Million	+₱0.01	+1.16%
Feb 12, 2026	₱0.860	₱0.870	₱0.850	50.95M shares	₱43.81 Million	-₱0.01	-1.15%
Feb 11, 2026	₱0.870	₱0.870	₱0.850	28.04M shares	₱24.14 Million	+₱0.02	+2.35%
Feb 10, 2026	₱0.850	₱0.880	₱0.850	38.77M shares	₱33.57 Million	-₱0.02	-2.30%
Feb 09, 2026	₱0.870	₱0.880	₱0.840	66.63M shares	₱57.69 Million	+₱0.03	+3.57%
Feb 06, 2026	₱0.840	₱0.850	₱0.830	41.35M shares	₱35.09 Million	-₱0.01	-1.18%
Feb 05, 2026	₱0.850	₱0.860	₱0.850	23.92M shares	₱20.37 Million	₱0.00	0.00%
Feb 04, 2026	₱0.850	₱0.850	₱0.830	51.34M shares	₱43.38 Million	₱0.00	0.00%
Feb 03, 2026	₱0.850	₱0.860	₱0.830	42.77M shares	₱35.93 Million	+₱0.02	+2.41%
Feb 02, 2026	₱0.830	₱0.840	₱0.820	23.95M shares	₱20.09 Million	₱0.00	0.00%
Jan 30, 2026	₱0.830	₱0.860	₱0.830	48.83M shares	₱40.90 Million	-₱0.02	-2.35%
Jan 29, 2026	₱0.850	₱0.860	₱0.840	57.84M shares	₱49.16 Million	-₱0.01	-1.16%
Jan 28, 2026	₱0.860	₱0.880	₱0.840	32.91M shares	₱28.08 Million	-₱0.01	-1.15%
Jan 27, 2026	₱0.870	₱0.880	₱0.860	55.11M shares	₱47.41 Million	₱0.00	0.00%
Jan 26, 2026	₱0.870	₱0.870	₱0.850	30.01M shares	₱25.92 Million	₱0.00	0.00%
Jan 23, 2026	₱0.870	₱0.880	₱0.850	58.03M shares	₱50.21 Million	+₱0.02	+2.35%
Jan 22, 2026	₱0.850	₱0.860	₱0.830	47.90M shares	₱40.84 Million	₱0.00	0.00%
Jan 21, 2026	₱0.850	₱0.850	₱0.830	17.75M shares	₱14.99 Million	+₱0.01	+1.19%
Jan 20, 2026	₱0.840	₱0.860	₱0.830	61.64M shares	₱51.79 Million	-₱0.02	-2.33%
Jan 19, 2026	₱0.860	₱0.880	₱0.850	8.95M shares	₱7.72 Million	₱0.00	0.00%
Jan 16, 2026	₱0.860	₱0.860	₱0.840	19.75M shares	₱16.79 Million	+₱0.01	+1.18%
Jan 15, 2026	₱0.850	₱0.860	₱0.850	70.16M shares	₱59.72 Million	₱0.00	0.00%
Jan 14, 2026	₱0.850	₱0.860	₱0.830	12.08M shares	₱10.15 Million	₱0.00	0.00%
Jan 13, 2026	₱0.850	₱0.880	₱0.830	48.55M shares	₱41.13 Million	-₱0.01	-1.16%
Jan 12, 2026	₱0.860	₱0.970	₱0.840	116.41M shares	₱100.56 Million	-₱0.09	-10.42%
Jan 09, 2026	₱0.960	₱0.970	₱0.900	68.77M shares	₱65.63 Million	+₱0.04	+4.35%
Jan 08, 2026	₱0.920	₱0.950	₱0.890	51.79M shares	₱47.11 Million	-₱0.02	-2.13%
Jan 07, 2026	₱0.940	₱0.950	₱0.930	32.84M shares	₱30.59 Million	-₱0.01	-1.05%
Jan 06, 2026	₱0.950	₱0.950	₱0.920	41.50M shares	₱38.77 Million	+₱0.03	+3.26%
Jan 05, 2026	₱0.920	₱0.920	₱0.870	98.99M shares	₱90.14 Million	+₱0.04	+4.55%
Jan 02, 2026	₱0.880	₱0.880	₱0.850	16.10M shares	₱14.02 Million	+₱0.01	+1.15%
Dec 29, 2025	₱0.870	₱0.880	₱0.850	28.35M shares	₱24.80 Million	+₱0.02	+2.35%
Dec 26, 2025	₱0.850	₱0.860	₱0.840	20.28M shares	₱17.40 Million	+₱0.01	+1.19%
Dec 23, 2025	₱0.840	₱0.940	₱0.830	42.69M shares	₱37.80 Million	-₱0.08	-9.68%
Dec 22, 2025	₱0.930	₱0.930	₱0.890	62.31M shares	₱56.85 Million	+₱0.01	+1.09%
Dec 19, 2025	₱0.920	₱0.940	₱0.900	31.07M shares	₱28.91 Million	+₱0.01	+1.10%
Dec 18, 2025	₱0.910	₱0.930	₱0.900	31.45M shares	₱29.07 Million	₱0.00	0.00%
Dec 17, 2025	₱0.910	₱0.940	₱0.900	59.76M shares	₱55.22 Million	-₱0.02	-2.15%
Dec 16, 2025	₱0.930	₱0.950	₱0.890	32.56M shares	₱29.97 Million	+₱0.04	+4.49%
Dec 15, 2025	₱0.890	₱0.900	₱0.860	33.87M shares	₱29.90 Million	+₱0.03	+3.49%
Dec 12, 2025	₱0.860	₱0.880	₱0.850	66.62M shares	₱57.95 Million	₱0.00	0.00%
Dec 11, 2025	₱0.860	₱0.910	₱0.860	19.67M shares	₱17.75 Million	-₱0.04	-4.44%
Dec 10, 2025	₱0.900	₱0.900	₱0.880	51.40M shares	₱45.98 Million	+₱0.01	+1.12%
Dec 09, 2025	₱0.890	₱0.910	₱0.860	56.43M shares	₱49.49 Million	+₱0.02	+2.30%
Dec 05, 2025	₱0.870	₱0.870	₱0.850	3.19M shares	₱2.75 Million	+₱0.01	+1.16%
Dec 04, 2025	₱0.860	₱0.870	₱0.810	85.69M shares	₱72.37 Million	+₱0.03	+3.61%
Dec 03, 2025	₱0.830	₱0.890	₱0.830	80.20M shares	₱67.66 Million	-₱0.05	-5.68%
Dec 02, 2025	₱0.880	₱0.920	₱0.880	7.05M shares	₱6.30 Million	-₱0.02	-2.22%
Dec 01, 2025	₱0.900	₱0.940	₱0.880	56.25M shares	₱51.89 Million	₱0.00	0.00%
Nov 28, 2025	₱0.900	₱0.920	₱0.870	44.58M shares	₱40.11 Million	-₱0.02	-2.17%
Nov 27, 2025	₱0.920	₱0.930	₱0.910	6.58M shares	₱6.04 Million	₱0.00	0.00%
Nov 26, 2025	₱0.920	₱0.940	₱0.910	68.09M shares	₱63.54 Million	-₱0.01	-1.08%
Nov 25, 2025	₱0.930	₱0.940	₱0.900	35.27M shares	₱32.52 Million	-₱0.01	-1.06%
Nov 24, 2025	₱0.940	₱0.980	₱0.920	51.68M shares	₱49.50 Million	-₱0.02	-2.08%
Nov 21, 2025	₱0.960	₱0.980	₱0.960	3.41M shares	₱3.33 Million	-₱0.02	-2.04%
Nov 20, 2025	₱0.980	₱1.01	₱0.970	37.54M shares	₱36.99 Million	₱0.00	0.00%
Nov 19, 2025	₱0.980	₱0.980	₱0.950	49.91M shares	₱48.16 Million	+₱0.02	+2.08%
Nov 18, 2025	₱0.960	₱0.960	₱0.910	895K shares	₱830K	+₱0.03	+3.23%
Nov 17, 2025	₱0.930	₱0.930	₱0.900	39.81M shares	₱36.61 Million	-₱0.01	-1.06%
Nov 14, 2025	₱0.940	₱0.970	₱0.870	61.87M shares	₱58.70 Million	-₱0.01	-1.05%
Nov 13, 2025	₱0.950	₱0.970	₱0.940	8.81M shares	₱8.49 Million	-₱0.02	-2.06%
Nov 12, 2025	₱0.970	₱0.980	₱0.940	44.42M shares	₱42.97 Million	₱0.00	0.00%
Nov 11, 2025	₱0.970	₱1.02	₱0.960	53.79M shares	₱53.38 Million	-₱0.04	-3.96%
Nov 10, 2025	₱1.01	₱1.01	₱0.980	3.73M shares	₱3.72 Million	+₱0.01	+1.00%
Nov 07, 2025	₱1.00	₱1.00	₱0.970	50.09M shares	₱49.09 Million	+₱0.01	+1.01%
Nov 06, 2025	₱0.990	₱1.00	₱0.970	46.84M shares	₱46.32 Million	+₱0.01	+1.02%
Nov 05, 2025	₱0.980	₱1.01	₱0.960	52.59M shares	₱52.17 Million	+₱0.02	+2.08%
Nov 04, 2025	₱0.960	₱0.970	₱0.950	44.10M shares	₱42.54 Million	+₱0.01	+1.05%
Nov 03, 2025	₱0.950	₱0.990	₱0.930	55.16M shares	₱52.46 Million	₱0.00	0.00%
Oct 30, 2025	₱0.950	₱0.970	₱0.950	2.19M shares	₱2.10 Million	₱0.00	0.00%
Oct 29, 2025	₱0.950	₱0.970	₱0.940	36.99M shares	₱35.64 Million	₱0.00	0.00%
Oct 28, 2025	₱0.950	₱1.00	₱0.950	56.92M shares	₱55.94 Million	-₱0.02	-2.06%
Oct 27, 2025	₱0.970	₱1.03	₱0.960	7.31M shares	₱7.19 Million	-₱0.05	-4.90%
Oct 24, 2025	₱1.02	₱1.04	₱1.01	34.38M shares	₱35.54 Million	+₱0.01	+0.99%
Oct 23, 2025	₱1.01	₱1.02	₱0.990	56.35M shares	₱57.36 Million	₱0.00	0.00%
Oct 22, 2025	₱1.01	₱1.09	₱0.970	28.35M shares	₱28.86 Million	-₱0.07	-6.48%
Oct 21, 2025	₱1.08	₱1.16	₱1.07	36.28M shares	₱41.17 Million	-₱0.04	-3.57%
Oct 20, 2025	₱1.12	₱1.21	₱1.08	87.13M shares	₱101.70 Million	-₱0.05	-4.27%
Oct 17, 2025	₱1.17	₱1.17	₱1.09	15.17M shares	₱17.14 Million	+₱0.01	+0.86%
Oct 16, 2025	₱1.16	₱1.18	₱1.02	100.09M shares	₱107.34 Million	+₱0.16	+13.73%
Oct 15, 2025	₱1.02	₱1.02	₱0.990	59.97M shares	₱60.33 Million	+₱0.02	+2.00%
Oct 14, 2025	₱1.00	₱1.03	₱0.990	31.91M shares	₱32.42 Million	₱0.00	0.00%
Oct 13, 2025	₱1.00	₱1.04	₱1.00	4.78M shares	₱4.84 Million	-₱0.01	-0.99%
Oct 10, 2025	₱1.01	₱1.02	₱0.980	66.74M shares	₱66.19 Million	+₱0.02	+2.02%
Oct 09, 2025	₱0.990	₱0.990	₱0.950	28.09M shares	₱27.65 Million	+₱0.02	+2.06%
Oct 08, 2025	₱0.970	₱0.980	₱0.930	7.97M shares	₱7.64 Million	+₱0.04	+4.30%
Oct 07, 2025	₱0.930	₱0.950	₱0.930	66.75M shares	₱63.02 Million	₱0.00	0.00%
Oct 06, 2025	₱0.930	₱0.950	₱0.910	47.32M shares	₱44.54 Million	-₱0.04	-4.12%
Oct 03, 2025	₱0.970	₱0.990	₱0.940	30.66M shares	₱29.63 Million	+₱0.03	+3.19%
Oct 02, 2025	₱0.940	₱0.970	₱0.940	42.76M shares	₱41.47 Million	-₱0.01	-1.05%
Oct 01, 2025	₱0.950	₱0.960	₱0.920	55.85M shares	₱52.78 Million	+₱0.03	+3.26%
Sep 30, 2025	₱0.920	₱0.970	₱0.920	28.66M shares	₱27.56 Million	-₱0.04	-4.17%
Sep 29, 2025	₱0.960	₱1.01	₱0.950	37.85M shares	₱37.53 Million	-₱0.04	-4.00%
Sep 26, 2025	₱1.00	₱1.02	₱0.980	47.42M shares	₱47.65 Million	-₱0.01	-0.99%
Sep 25, 2025	₱1.01	₱1.05	₱1.01	6.39M shares	₱6.54 Million	-₱0.03	-2.88%
Sep 24, 2025	₱1.04	₱1.04	₱1.00	36.62M shares	₱37.20 Million	+₱0.04	+4.00%
Sep 23, 2025	₱1.00	₱1.02	₱0.960	64.80M shares	₱64.73 Million	+₱0.03	+3.09%
Sep 22, 2025	₱0.970	₱1.00	₱0.970	3.80M shares	₱3.72 Million	-₱0.03	-3.00%
Sep 19, 2025	₱1.00	₱1.02	₱0.930	47.67M shares	₱45.52 Million	+₱0.06	+6.38%
Sep 18, 2025	₱0.940	₱0.960	₱0.930	52.63M shares	₱50.22 Million	-₱0.01	-1.05%
Sep 17, 2025	₱0.950	₱0.970	₱0.920	14.85M shares	₱14.07 Million	+₱0.03	+3.26%
Sep 16, 2025	₱0.920	₱1.05	₱0.920	56.72M shares	₱57.00 Million	-₱0.11	-12.38%
Sep 15, 2025	₱1.05	₱1.08	₱1.00	59.43M shares	₱60.43 Million	-₱0.02	-1.87%
Sep 12, 2025	₱1.07	₱1.11	₱1.06	32.26M shares	₱34.98 Million	-₱0.03	-2.73%
Sep 11, 2025	₱1.10	₱1.15	₱1.04	56.18M shares	₱61.55 Million	+₱0.01	+0.92%
Sep 10, 2025	₱1.09	₱1.09	₱1.00	64.68M shares	₱67.15 Million	+₱0.09	+7.92%
Sep 09, 2025	₱1.01	₱1.01	₱0.980	9.30M shares	₱9.34 Million	+₱0.01	+1.00%
Sep 08, 2025	₱1.00	₱1.04	₱0.960	33.48M shares	₱34.25 Million	-₱0.03	-2.91%
Sep 05, 2025	₱1.03	₱1.05	₱1.01	82.04M shares	₱84.09 Million	+₱0.01	+0.98%
Sep 04, 2025	₱1.02	₱1.03	₱0.970	22.84M shares	₱22.94 Million	₱0.00	0.00%
Sep 03, 2025	₱1.02	₱1.03	₱0.920	64.98M shares	₱64.06 Million	+₱0.11	+10.87%
Sep 02, 2025	₱0.920	₱0.930	₱0.890	51.14M shares	₱46.73 Million	₱0.00	0.00%
Sep 01, 2025	₱0.920	₱0.940	₱0.910	25.28M shares	₱23.35 Million	-₱0.02	-2.13%
Aug 29, 2025	₱0.940	₱0.950	₱0.890	58.52M shares	₱53.17 Million	+₱0.03	+3.30%
Aug 28, 2025	₱0.910	₱0.930	₱0.880	67.09M shares	₱61.39 Million	+₱0.01	+1.11%
Aug 27, 2025	₱0.900	₱0.930	₱0.890	8.08M shares	₱7.32 Million	-₱0.02	-2.17%
Aug 26, 2025	₱0.920	₱0.920	₱0.880	12.86M shares	₱11.61 Million	+₱0.02	+2.22%
Aug 22, 2025	₱0.900	₱0.900	₱0.870	69.43M shares	₱61.18 Million	+₱0.03	+3.45%
Aug 20, 2025	₱0.870	₱0.880	₱0.860	33.32M shares	₱28.85 Million	-₱0.02	-2.25%
Aug 19, 2025	₱0.890	₱0.900	₱0.870	14.05M shares	₱12.44 Million	+₱0.02	+2.30%
Aug 18, 2025	₱0.870	₱0.870	₱0.850	74.70M shares	₱63.96 Million	₱0.00	0.00%
Aug 15, 2025	₱0.870	₱0.870	₱0.840	12.23M shares	₱10.40 Million	+₱0.02	+2.35%
Aug 14, 2025	₱0.850	₱0.850	₱0.820	4.93M shares	₱4.16 Million	+₱0.02	+2.41%
Aug 13, 2025	₱0.830	₱0.840	₱0.810	73.29M shares	₱60.66 Million	-₱0.01	-1.19%
Aug 12, 2025	₱0.840	₱0.880	₱0.810	18.70M shares	₱16.05 Million	-₱0.02	-2.33%
Aug 11, 2025	₱0.860	₱0.880	₱0.850	43.33M shares	₱37.48 Million	₱0.00	0.00%
Aug 08, 2025	₱0.860	₱0.860	₱0.840	82.01M shares	₱69.43 Million	+₱0.02	+2.38%
Aug 07, 2025	₱0.840	₱0.840	₱0.830	42.99M shares	₱35.85 Million	+₱0.01	+1.20%
Aug 06, 2025	₱0.830	₱0.830	₱0.790	16.81M shares	₱13.59 Million	+₱0.01	+1.22%
Aug 05, 2025	₱0.820	₱0.840	₱0.820	77.75M shares	₱64.86 Million	₱0.00	0.00%
Aug 04, 2025	₱0.820	₱0.840	₱0.820	12.24M shares	₱10.17 Million	₱0.00	0.00%
Aug 01, 2025	₱0.820	₱0.850	₱0.820	15.57M shares	₱13.09 Million	-₱0.02	-2.38%
Jul 31, 2025	₱0.840	₱0.860	₱0.830	81.27M shares	₱68.96 Million	+₱0.01	+1.20%
Jul 30, 2025	₱0.830	₱0.850	₱0.830	38.58M shares	₱32.21 Million	+₱0.01	+1.22%
Jul 29, 2025	₱0.820	₱0.850	₱0.810	26.46M shares	₱22.00 Million	-₱0.03	-3.53%
Jul 28, 2025	₱0.850	₱0.900	₱0.850	81.74M shares	₱71.25 Million	-₱0.04	-4.49%
Jul 25, 2025	₱0.890	₱0.920	₱0.860	37.96M shares	₱33.51 Million	+₱0.02	+2.30%
Jul 24, 2025	₱0.870	₱0.900	₱0.870	39.02M shares	₱34.57 Million	-₱0.01	-1.14%
Jul 23, 2025	₱0.880	₱0.940	₱0.880	84.88M shares	₱77.54 Million	-₱0.03	-3.30%
Jul 22, 2025	₱0.910	₱0.920	₱0.860	55.26M shares	₱48.46 Million	+₱0.05	+5.81%
Jul 21, 2025	₱0.860	₱0.880	₱0.840	5.81M shares	₱4.99 Million	-₱0.01	-1.15%
Jul 18, 2025	₱0.870	₱0.910	₱0.840	42.81M shares	₱37.33 Million	-₱0.04	-4.40%
Jul 17, 2025	₱0.910	₱0.950	₱0.890	61.20M shares	₱56.46 Million	-₱0.05	-5.21%
Jul 16, 2025	₱0.960	₱0.980	₱0.930	12.55M shares	₱11.98 Million	+₱0.01	+1.05%
Jul 15, 2025	₱0.950	₱0.980	₱0.930	48.68M shares	₱46.39 Million	-₱0.02	-2.06%
Jul 14, 2025	₱0.970	₱0.970	₱0.920	36.21M shares	₱33.98 Million	+₱0.04	+4.30%
Jul 11, 2025	₱0.930	₱0.940	₱0.880	56.60M shares	₱51.51 Million	+₱0.05	+5.68%
Jul 10, 2025	₱0.880	₱0.890	₱0.860	33.35M shares	₱29.42 Million	+₱0.03	+3.53%
Jul 09, 2025	₱0.850	₱0.870	₱0.830	10.13M shares	₱8.66 Million	₱0.00	0.00%
Jul 08, 2025	₱0.850	₱0.870	₱0.840	44.79M shares	₱38.60 Million	₱0.00	0.00%
Jul 07, 2025	₱0.850	₱0.880	₱0.820	29.67M shares	₱25.05 Million	-₱0.03	-3.41%
Jul 04, 2025	₱0.880	₱0.910	₱0.880	46.28M shares	₱41.76 Million	-₱0.01	-1.12%
Jul 03, 2025	₱0.890	₱0.920	₱0.860	36.44M shares	₱32.38 Million	+₱0.02	+2.30%
Jul 02, 2025	₱0.870	₱0.900	₱0.870	34.70M shares	₱30.89 Million	₱0.00	0.00%
Jul 01, 2025	₱0.870	₱0.920	₱0.850	17.19M shares	₱15.16 Million	-₱0.02	-2.25%
Jun 30, 2025	₱0.890	₱0.930	₱0.850	42.23M shares	₱37.92 Million	+₱0.05	+5.95%
Jun 27, 2025	₱0.840	₱0.850	₱0.740	80.00M shares	₱63.54 Million	+₱0.11	+13.51%
Jun 26, 2025	₱0.740	₱0.850	₱0.740	54.66M shares	₱42.89 Million	-₱0.07	-9.76%
Jun 25, 2025	₱0.820	₱0.920	₱0.800	47.19M shares	₱40.41 Million	-₱0.06	-6.82%
Jun 24, 2025	₱0.880	₱0.960	₱0.880	39.92M shares	₱36.99 Million	-₱0.02	-2.22%
Jun 23, 2025	₱0.900	₱1.00	₱0.900	32.31M shares	₱30.75 Million	-₱0.08	-9.09%
Jun 20, 2025	₱0.990	₱1.00	₱0.890	36.10M shares	₱34.89 Million	+₱0.11	+11.24%
Jun 19, 2025	₱0.890	₱0.940	₱0.890	61.07M shares	₱56.78 Million	-₱0.02	-2.20%
Jun 18, 2025	₱0.910	₱0.920	₱0.890	57.24M shares	₱52.00 Million	+₱0.03	+3.41%
Jun 17, 2025	₱0.880	₱0.890	₱0.830	51.11M shares	₱44.50 Million	+₱0.03	+3.53%
Jun 16, 2025	₱0.850	₱0.890	₱0.850	34.31M shares	₱30.24 Million	-₱0.05	-5.56%
Jun 13, 2025	₱0.900	₱0.900	₱0.860	36.91M shares	₱32.40 Million	+₱0.04	+4.65%
Jun 11, 2025	₱0.860	₱0.870	₱0.790	25.30M shares	₱20.68 Million	+₱0.11	+13.16%

This historical data puts the recent movement of the MRC 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 MRC sits within its recent range.

Price & Volume Charts

Visual representation of MRC historical performance for the selected period

Historical Price Chart

The chart displays MRC 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 MRC price history for the selected period

Jun

2026

June 01, 2026

Lowest Price

₱0.690

Lowest price of ₱0.690 recorded, marking the period's minimum valuation, with a -5.48% decline on that day

May

2026

May 11, 2026

Biggest Daily Loss

₱0.790 (-15.96%)

Single-day loss of -15.96% with ₱0.13 price decrease, the largest percentage drop in this period, with 75.17M shares traded during the decline

Jan

2026

January 12, 2026

Highest Trading Volume

₱0.860 116.41M Shares (₱100.11M total value)

Most actively traded day with 116.41M shares (₱100.11M total value) at ₱0.860 per share, indicating peak investor activity

Oct

2025

October 17, 2025

Highest Price

₱1.17

Peak price of ₱1.17 reached during this period, representing the stock's maximum value, with 15.17M shares traded and +0.86% price movement on that day

Oct

2025

October 16, 2025

Biggest Daily Gain

₱1.16 (+13.73%)

Single-day gain of 13.73% with ₱0.16 price increase, the largest percentage rise in this period, with 100.09M shares changing hands

Historical Insights

Statistical analysis of MRC price movements for the selected period

Long-Term Trend (MA200)

Bearish

MRC is trading 17.78% below the 200-day Moving Average (₱0.910). This level often acts as dynamic resistance during downtrends.

Price Volatility

High

MRC showed high volatility with a standard deviation of 3.68% 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 June 11, 2025 to June 11, 2026, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

244 Trading Days

During the 244 trading days analyzed, MRC recorded 104 positive days, 95 negative days, and 45 unchanged days, resulting in a win rate of 42.6% for the period.

Average Daily Change

+0.06%

The stock demonstrated an average daily change of +0.06%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range

₱0.48

The trading range spread for MRC was ₱0.48, 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 MRC by sector and industry.

ROCK Rockwell Land Corporation ₱2.19 -0.45%

CPG Century Properties Group Inc. ₱0.660 -1.49%

CLI Cebu Landmasters, Inc. ₱2.17 -1.81%

ALLHC AyalaLand Logistics Holdings Corp. ₱1.10 -0.90%

GERI Global-Estate Resorts, Inc. ₱0.600 1.69%

CDC Cityland Development Corporation ₱0.590 1.72%

CEI Crown Equities, Inc. ₱0.0820 0.00%

APVI Altus Property Ventures, Inc. ₱9.88 -2.76%

Historical Price Data FAQs

Common questions about MRC stock price history page

What is the MRC stock price history page?

The MRC stock price history page provides comprehensive historical trading data for MRC Allied, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.

What is MRC's 52-week trading range?

MRC has traded between ₱0.69 and ₱1.17 over the past 52 weeks for MRC Allied, Inc., representing a price range of 69.6%. Currently trading at ₱0.75, the stock is 8.7% above its 52-week low and 35.9% below its 52-week high.

How has MRC performed year-to-date (YTD)?

Year-to-date in 2026, MRC has declined 14.8% from ₱0.88 to ₱0.75 for MRC Allied, Inc.. The stock reached a YTD high of ₱1.00 and a low of ₱0.69.

What is MRC's 50-day moving average (MA50)?

The 50-day moving average for MRC Allied, Inc. (MRC) is ₱0.87. The stock is currently trading below this level at ₱0.75, which is 14.1% below the 50-day MA.

What is MRC's 200-day moving average (MA200)?

The 200-day moving average for MRC Allied, Inc. (MRC) is ₱0.91. The stock is currently trading below this key long-term indicator at ₱0.75, which is 17.8% below the 200-day MA.

MRC Stock Price History - MRC Allied, Inc.

Price & Volume Charts

Historical Price Chart

Historical Volume Chart

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs