MRC Stock Price History - MRC Allied, Inc.
Best Day (1Y)
₱1.17
October 17, 2025
Worst Day (1Y)
₱0.500
April 07, 2025
Average Volume (1Y)
27.48M
Daily Average
Most Traded (1Y)
100.09M
October 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jun 10, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 35.11M shares | ₱27.22 Million | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.760 | ₱0.850 | ₱0.760 | 39.65M shares | ₱31.01 Million | -₱0.08 | -10.59% |
| Jun 05, 2025 | ₱0.850 | ₱0.850 | ₱0.850 | 7.55M shares | ₱6.31 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.850 | ₱0.870 | ₱0.820 | 26.90M shares | ₱23.22 Million | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.850 | ₱0.910 | ₱0.850 | 29.76M shares | ₱26.64 Million | -₱0.05 | -5.56% |
| Jun 02, 2025 | ₱0.900 | ₱0.950 | ₱0.900 | 12.85M shares | ₱12.04 Million | -₱0.01 | -1.10% |
| May 30, 2025 | ₱0.910 | ₱0.940 | ₱0.900 | 42.09M shares | ₱39.26 Million | +₱0.01 | +1.11% |
| May 29, 2025 | ₱0.900 | ₱0.950 | ₱0.890 | 37.01M shares | ₱33.83 Million | +₱0.02 | +2.27% |
| May 28, 2025 | ₱0.880 | ₱0.930 | ₱0.840 | 50.31M shares | ₱45.47 Million | +₱0.02 | +2.33% |
| May 27, 2025 | ₱0.860 | ₱0.880 | ₱0.840 | 44.60M shares | ₱38.94 Million | +₱0.01 | +1.18% |
| May 26, 2025 | ₱0.850 | ₱0.890 | ₱0.850 | 20.16M shares | ₱17.73 Million | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.850 | ₱0.880 | ₱0.840 | 7.96M shares | ₱6.89 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.850 | ₱0.890 | ₱0.840 | 62.03M shares | ₱53.44 Million | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.850 | ₱0.860 | ₱0.830 | 11.49M shares | ₱9.80 Million | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.850 | ₱0.890 | ₱0.820 | 8.20M shares | ₱6.95 Million | -₱0.02 | -2.30% |
| May 19, 2025 | ₱0.870 | ₱0.900 | ₱0.800 | 52.41M shares | ₱45.87 Million | +₱0.08 | +8.75% |
| May 16, 2025 | ₱0.800 | ₱0.850 | ₱0.770 | 15.48M shares | ₱12.88 Million | +₱0.01 | +1.27% |
| May 15, 2025 | ₱0.790 | ₱0.810 | ₱0.780 | 4.59M shares | ₱3.66 Million | -₱0.01 | -1.25% |
| May 14, 2025 | ₱0.800 | ₱0.850 | ₱0.700 | 65.48M shares | ₱49.61 Million | +₱0.09 | +11.11% |
| May 13, 2025 | ₱0.720 | ₱0.750 | ₱0.690 | 3.16M shares | ₱2.24 Million | -₱0.01 | -1.37% |
| May 09, 2025 | ₱0.730 | ₱0.760 | ₱0.730 | 19.19M shares | ₱14.44 Million | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.730 | ₱0.750 | ₱0.700 | 46.91M shares | ₱34.28 Million | +₱0.03 | +4.29% |
| May 07, 2025 | ₱0.700 | ₱0.700 | ₱0.660 | 16.03M shares | ₱10.93 Million | +₱0.04 | +6.06% |
| May 06, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 24.88M shares | ₱16.15 Million | +₱0.01 | +1.54% |
| May 05, 2025 | ₱0.650 | ₱0.660 | ₱0.620 | 22.78M shares | ₱14.80 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 25.63M shares | ₱16.48 Million | +₱0.02 | +3.17% |
| Apr 30, 2025 | ₱0.630 | ₱0.630 | ₱0.580 | 17.35M shares | ₱10.60 Million | +₱0.04 | +6.78% |
| Apr 29, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 47.61M shares | ₱27.85 Million | +₱0.01 | +1.72% |
| Apr 28, 2025 | ₱0.580 | ₱0.590 | ₱0.570 | 1.86M shares | ₱1.08 Million | -₱0.01 | -1.69% |
| Apr 25, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 405K shares | ₱235K | -₱0.01 | -1.67% |
| Apr 24, 2025 | ₱0.600 | ₱0.610 | ₱0.560 | 39.44M shares | ₱23.85 Million | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 402K shares | ₱236K | -₱0.01 | -1.64% |
| Apr 22, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 2.48M shares | ₱1.49 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.610 | ₱0.610 | ₱0.570 | 3.22M shares | ₱1.92 Million | +₱0.02 | +3.39% |
| Apr 16, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 1.64M shares | ₱964K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 5.56M shares | ₱3.28 Million | +₱0.01 | +1.72% |
| Apr 14, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 52.33M shares | ₱29.85 Million | +₱0.01 | +1.75% |
| Apr 11, 2025 | ₱0.570 | ₱0.590 | ₱0.560 | 569K shares | ₱324K | -₱0.02 | -3.39% |
| Apr 10, 2025 | ₱0.590 | ₱0.590 | ₱0.550 | 48.09M shares | ₱28.11 Million | +₱0.02 | +3.51% |
| Apr 08, 2025 | ₱0.570 | ₱0.600 | ₱0.490 | 38.05M shares | ₱21.28 Million | +₱0.08 | +14.00% |
| Apr 07, 2025 | ₱0.500 | ₱0.600 | ₱0.480 | 1.95M shares | ₱1.02 Million | -₱0.08 | -16.67% |
| Apr 04, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 346K shares | ₱206K | -₱0.01 | -1.64% |
| Apr 03, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 1.94M shares | ₱1.18 Million | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 453K shares | ₱275K | -₱0.01 | -1.61% |
| Mar 31, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 4.43M shares | ₱2.79 Million | -₱0.01 | -1.59% |
| Mar 28, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 43.36M shares | ₱27.09 Million | +₱0.02 | +3.28% |
| Mar 27, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 606K shares | ₱370K | -₱0.01 | -1.61% |
| Mar 26, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 800K shares | ₱501K | +₱0.01 | +1.64% |
| Mar 25, 2025 | ₱0.610 | ₱0.640 | ₱0.600 | 6.32M shares | ₱3.86 Million | -₱0.01 | -1.61% |
| Mar 24, 2025 | ₱0.620 | ₱0.650 | ₱0.620 | 223K shares | ₱139K | -₱0.03 | -4.62% |
| Mar 21, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 603K shares | ₱381K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.650 | ₱0.680 | ₱0.640 | 1.74M shares | ₱1.13 Million | -₱0.02 | -2.99% |
| Mar 19, 2025 | ₱0.670 | ₱0.670 | ₱0.630 | 41.05M shares | ₱26.56 Million | +₱0.04 | +6.35% |
| Mar 18, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 575K shares | ₱361K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 3.25M shares | ₱2.01 Million | +₱0.01 | +1.61% |
| Mar 14, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 190K shares | ₱117K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.620 | ₱0.670 | ₱0.610 | 2.31M shares | ₱1.44 Million | -₱0.03 | -4.62% |
| Mar 12, 2025 | ₱0.650 | ₱0.710 | ₱0.650 | 23.37M shares | ₱16.33 Million | -₱0.03 | -4.41% |
| Mar 11, 2025 | ₱0.680 | ₱0.710 | ₱0.680 | 50.31M shares | ₱35.02 Million | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.680 | ₱0.700 | ₱0.670 | 5.09M shares | ₱3.51 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 608K shares | ₱406K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 318K shares | ₱212K | +₱0.01 | +1.49% |
| Mar 05, 2025 | ₱0.670 | ₱0.690 | ₱0.660 | 1.62M shares | ₱1.08 Million | -₱0.02 | -2.90% |
| Mar 04, 2025 | ₱0.690 | ₱0.700 | ₱0.660 | 1.05M shares | ₱709K | -₱0.01 | -1.43% |
| Mar 03, 2025 | ₱0.700 | ₱0.700 | ₱0.650 | 29.04M shares | ₱19.65 Million | +₱0.03 | +4.48% |
| Feb 28, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 1.05M shares | ₱692K | -₱0.01 | -1.47% |
| Feb 27, 2025 | ₱0.680 | ₱0.690 | ₱0.660 | 1.13M shares | ₱753K | -₱0.01 | -1.45% |
| Feb 26, 2025 | ₱0.690 | ₱0.710 | ₱0.670 | 1.17M shares | ₱813K | -₱0.02 | -2.82% |
| Feb 25, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 6.42M shares | ₱4.58 Million | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 1.55M shares | ₱1.10 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.710 | ₱0.710 | ₱0.670 | 50.73M shares | ₱35.02 Million | +₱0.04 | +5.97% |
| Feb 20, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 3.81M shares | ₱2.61 Million | -₱0.02 | -2.90% |
| Feb 19, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 1.03M shares | ₱705K | -₱0.01 | -1.43% |
| Feb 18, 2025 | ₱0.700 | ₱0.720 | ₱0.690 | 690K shares | ₱482K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 7.69M shares | ₱5.50 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 653K shares | ₱453K | -₱0.01 | -1.41% |
| Feb 13, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 24.29M shares | ₱17.12 Million | +₱0.01 | +1.43% |
| Feb 12, 2025 | ₱0.700 | ₱0.720 | ₱0.680 | 10.55M shares | ₱7.44 Million | -₱0.02 | -2.78% |
| Feb 11, 2025 | ₱0.720 | ₱0.760 | ₱0.700 | 4.60M shares | ₱3.33 Million | -₱0.04 | -5.26% |
| Feb 10, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 763K shares | ₱592K | -₱0.02 | -2.56% |
| Feb 07, 2025 | ₱0.780 | ₱0.780 | ₱0.770 | 3.51M shares | ₱2.73 Million | +₱0.01 | +1.30% |
| Feb 06, 2025 | ₱0.770 | ₱0.800 | ₱0.760 | 1.96M shares | ₱1.53 Million | -₱0.02 | -2.53% |
| Feb 05, 2025 | ₱0.790 | ₱0.800 | ₱0.790 | 8.63M shares | ₱6.90 Million | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.790 | ₱0.790 | ₱0.760 | 16.77M shares | ₱13.18 Million | +₱0.03 | +3.95% |
| Feb 03, 2025 | ₱0.760 | ₱0.780 | ₱0.740 | 2.06M shares | ₱1.54 Million | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.760 | ₱0.790 | ₱0.750 | 742K shares | ₱565K | -₱0.03 | -3.80% |
| Jan 30, 2025 | ₱0.790 | ₱0.790 | ₱0.770 | 28.66M shares | ₱22.49 Million | +₱0.02 | +2.60% |
| Jan 28, 2025 | ₱0.770 | ₱0.800 | ₱0.760 | 16.94M shares | ₱13.33 Million | -₱0.01 | -1.28% |
| Jan 27, 2025 | ₱0.780 | ₱0.860 | ₱0.780 | 8.14M shares | ₱6.48 Million | -₱0.07 | -9.30% |
| Jan 24, 2025 | ₱0.860 | ₱0.860 | ₱0.850 | 296K shares | ₱252K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.860 | ₱0.890 | ₱0.840 | 3.95M shares | ₱3.39 Million | -₱0.02 | -2.27% |
| Jan 22, 2025 | ₱0.880 | ₱0.910 | ₱0.860 | 12.15M shares | ₱10.83 Million | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.880 | ₱0.890 | ₱0.860 | 4.59M shares | ₱4.04 Million | +₱0.01 | +1.15% |
| Jan 20, 2025 | ₱0.870 | ₱0.910 | ₱0.870 | 12.97M shares | ₱11.63 Million | -₱0.02 | -2.25% |
| Jan 17, 2025 | ₱0.890 | ₱0.920 | ₱0.880 | 10.61M shares | ₱9.57 Million | +₱0.01 | +1.14% |
| Jan 16, 2025 | ₱0.880 | ₱0.900 | ₱0.850 | 8.84M shares | ₱7.84 Million | +₱0.04 | +4.76% |
| Jan 15, 2025 | ₱0.840 | ₱0.870 | ₱0.840 | 17.04M shares | ₱14.69 Million | -₱0.02 | -2.33% |
| Jan 14, 2025 | ₱0.860 | ₱0.880 | ₱0.840 | 8.49M shares | ₱7.34 Million | -₱0.01 | -1.15% |
| Jan 13, 2025 | ₱0.870 | ₱0.890 | ₱0.850 | 6.47M shares | ₱5.66 Million | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.870 | ₱0.910 | ₱0.860 | 33.68M shares | ₱29.69 Million | +₱0.01 | +1.16% |
| Jan 09, 2025 | ₱0.860 | ₱0.870 | ₱0.830 | 12.50M shares | ₱10.64 Million | +₱0.02 | +2.38% |
| Jan 08, 2025 | ₱0.840 | ₱0.840 | ₱0.790 | 31.88M shares | ₱26.36 Million | +₱0.03 | +3.70% |
| Jan 07, 2025 | ₱0.810 | ₱0.850 | ₱0.800 | 17.95M shares | ₱14.68 Million | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.810 | ₱0.850 | ₱0.810 | 18.43M shares | ₱15.53 Million | -₱0.03 | -3.57% |
| Jan 03, 2025 | ₱0.840 | ₱0.880 | ₱0.830 | 5.62M shares | ₱4.79 Million | -₱0.03 | -3.45% |
| Jan 02, 2025 | ₱0.870 | ₱0.870 | ₱0.830 | 3.93M shares | ₱3.38 Million | +₱0.03 | +3.57% |
| Dec 27, 2024 | ₱0.840 | ₱0.840 | ₱0.810 | 11.60M shares | ₱9.74 Million | +₱0.01 | +1.20% |
| Dec 26, 2024 | ₱0.830 | ₱0.840 | ₱0.800 | 1.18M shares | ₱952K | +₱0.01 | +1.22% |
| Dec 23, 2024 | ₱0.820 | ₱0.840 | ₱0.810 | 2.76M shares | ₱2.26 Million | -₱0.02 | -2.38% |
| Dec 20, 2024 | ₱0.840 | ₱0.840 | ₱0.810 | 1.71M shares | ₱1.40 Million | +₱0.03 | +3.70% |
| Dec 19, 2024 | ₱0.810 | ₱0.840 | ₱0.800 | 5.90M shares | ₱4.85 Million | -₱0.05 | -5.81% |
| Dec 18, 2024 | ₱0.860 | ₱0.870 | ₱0.850 | 1.91M shares | ₱1.65 Million | -₱0.01 | -1.15% |
| Dec 17, 2024 | ₱0.870 | ₱0.870 | ₱0.840 | 31.11M shares | ₱26.87 Million | +₱0.01 | +1.16% |
| Dec 16, 2024 | ₱0.860 | ₱0.890 | ₱0.850 | 39.22M shares | ₱34.63 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.860 | ₱0.870 | ₱0.840 | 11.98M shares | ₱10.35 Million | -₱0.01 | -1.15% |
| Dec 12, 2024 | ₱0.870 | ₱0.870 | ₱0.850 | 1.82M shares | ₱1.57 Million | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.870 | ₱0.900 | ₱0.870 | 5.27M shares | ₱4.64 Million | -₱0.03 | -3.33% |
| Dec 10, 2024 | ₱0.900 | ₱0.900 | ₱0.860 | 14.96M shares | ₱13.31 Million | +₱0.01 | +1.12% |
| Dec 09, 2024 | ₱0.890 | ₱0.900 | ₱0.870 | 3.03M shares | ₱2.67 Million | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.890 | ₱0.940 | ₱0.880 | 18.78M shares | ₱16.95 Million | -₱0.04 | -4.30% |
| Dec 05, 2024 | ₱0.930 | ₱0.950 | ₱0.920 | 5.65M shares | ₱5.30 Million | -₱0.01 | -1.06% |
| Dec 04, 2024 | ₱0.940 | ₱0.950 | ₱0.930 | 14.42M shares | ₱13.57 Million | +₱0.01 | +1.08% |
| Dec 03, 2024 | ₱0.930 | ₱0.940 | ₱0.900 | 8.37M shares | ₱7.73 Million | +₱0.01 | +1.09% |
| Dec 02, 2024 | ₱0.920 | ₱0.930 | ₱0.890 | 22.01M shares | ₱20.18 Million | +₱0.01 | +1.10% |
| Nov 29, 2024 | ₱0.910 | ₱0.920 | ₱0.890 | 16.77M shares | ₱15.30 Million | +₱0.01 | +1.11% |
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
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
Highest Trading Volume
₱1.16
100.09M Shares (₱116.11M total value)
Most actively traded day with 100.09M shares (₱116.11M total value) at ₱1.16 per share, indicating peak investor activity
Apr
2025
April 08, 2025
Biggest Daily Gain
₱0.570
(+14.00%)
Single-day gain of 14.00% with ₱0.08 price increase, the largest percentage rise in this period, with 38.05M shares changing hands
Apr
2025
April 07, 2025
Lowest Price
₱0.500
Lowest price of ₱0.500 recorded, marking the period's minimum valuation, with a -16.67% decline on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱0.500
(-16.67%)
Single-day loss of -16.67% with ₱0.08 price decrease, the largest percentage drop in this period, with 1.95M shares traded during the decline
Historical Insights
Statistical analysis of MRC price movements for the selected period
Long-Term Trend (MA200)
Bullish
MRC is trading 7.36% above the 200-day Moving Average (₱0.840). This level often acts as dynamic support during uptrends.
Price Volatility
High
MRC showed high volatility with a standard deviation of 3.87% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 29, 2024 to November 29, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, MRC recorded 96 positive days, 98 negative days, and 50 unchanged days, resulting in a win rate of 39.3% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.67
The trading range spread for MRC was ₱0.67, 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.
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 ₱0.50 and ₱1.17 over the past 52 weeks for MRC Allied, Inc., representing a price range of 134.0%. Currently trading at ₱0.90, the stock is 80.0% above its 52-week low and 23.1% below its 52-week high.
How has MRC performed year-to-date (YTD)?
Year-to-date in 2025, MRC has gained 3.4% from ₱0.87 to ₱0.90 for MRC Allied, Inc.. The stock reached a YTD high of ₱1.17 and a low of ₱0.50.
What is MRC's 50-day moving average (MA50)?
The 50-day moving average for MRC Allied, Inc. (MRC) is ₱0.98. The stock is currently trading below this level at ₱0.90, which is 8.4% 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 ₱0.84. The stock is currently trading above this key long-term indicator at ₱0.90, which is 7.4% above the 200-day MA.