MRC Stock Price History - MRC Allied, Inc.
Best Day
₱1.08
November 05, 2024
Worst Day
₱0.500
April 07, 2025
Average Volume
20.1M
Daily Average
Most Traded
84.9M
July 23, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | ₱0.890 | ₱0.920 | ₱0.860 | 37,959,000 | ₱33,510,360.00 | +0.02 | +2.30% |
| Jul 24, 2025 | ₱0.870 | ₱0.900 | ₱0.870 | 39,015,000 | ₱34,567,040.00 | -0.01 | -1.14% |
| Jul 23, 2025 | ₱0.880 | ₱0.940 | ₱0.880 | 84,880,000 | ₱77,542,910.00 | -0.03 | -3.30% |
| Jul 22, 2025 | ₱0.910 | ₱0.920 | ₱0.860 | 55,262,000 | ₱48,456,670.00 | +0.05 | +5.81% |
| Jul 21, 2025 | ₱0.860 | ₱0.880 | ₱0.840 | 5,806,000 | ₱4,985,310.00 | -0.01 | -1.15% |
| Jul 18, 2025 | ₱0.870 | ₱0.910 | ₱0.840 | 42,813,000 | ₱37,329,900.00 | -0.04 | -4.40% |
| Jul 17, 2025 | ₱0.910 | ₱0.950 | ₱0.890 | 61,204,000 | ₱56,461,210.00 | -0.05 | -5.21% |
| Jul 16, 2025 | ₱0.960 | ₱0.980 | ₱0.930 | 12,551,000 | ₱11,976,670.00 | +0.01 | +1.05% |
| Jul 15, 2025 | ₱0.950 | ₱0.980 | ₱0.930 | 48,683,000 | ₱46,394,570.00 | -0.02 | -2.06% |
| Jul 14, 2025 | ₱0.970 | ₱0.970 | ₱0.920 | 36,212,000 | ₱33,984,460.00 | +0.04 | +4.30% |
| Jul 11, 2025 | ₱0.930 | ₱0.940 | ₱0.880 | 56,603,000 | ₱51,507,340.00 | +0.05 | +5.68% |
| Jul 10, 2025 | ₱0.880 | ₱0.890 | ₱0.860 | 33,349,000 | ₱29,417,460.00 | +0.03 | +3.53% |
| Jul 09, 2025 | ₱0.850 | ₱0.870 | ₱0.830 | 10,129,000 | ₱8,660,630.00 | 0.00 | 0.00% |
| Jul 08, 2025 | ₱0.850 | ₱0.870 | ₱0.840 | 44,791,000 | ₱38,600,680.00 | 0.00 | 0.00% |
| Jul 07, 2025 | ₱0.850 | ₱0.880 | ₱0.820 | 29,666,000 | ₱25,050,920.00 | -0.03 | -3.41% |
| Jul 04, 2025 | ₱0.880 | ₱0.910 | ₱0.880 | 46,280,000 | ₱41,762,510.00 | -0.01 | -1.12% |
| Jul 03, 2025 | ₱0.890 | ₱0.920 | ₱0.860 | 36,435,000 | ₱32,382,930.00 | +0.02 | +2.30% |
| Jul 02, 2025 | ₱0.870 | ₱0.900 | ₱0.870 | 34,704,000 | ₱30,889,910.00 | 0.00 | 0.00% |
| Jul 01, 2025 | ₱0.870 | ₱0.920 | ₱0.850 | 17,187,000 | ₱15,160,860.00 | -0.02 | -2.25% |
| Jun 30, 2025 | ₱0.890 | ₱0.930 | ₱0.850 | 42,231,000 | ₱37,917,200.00 | +0.05 | +5.95% |
| Jun 27, 2025 | ₱0.840 | ₱0.850 | ₱0.740 | 80,000,000 | ₱63,544,730.00 | +0.11 | +13.51% |
| Jun 26, 2025 | ₱0.740 | ₱0.850 | ₱0.740 | 54,662,000 | ₱42,885,640.00 | -0.07 | -9.76% |
| Jun 25, 2025 | ₱0.820 | ₱0.920 | ₱0.800 | 47,193,000 | ₱40,409,640.00 | -0.06 | -6.82% |
| Jun 24, 2025 | ₱0.880 | ₱0.960 | ₱0.880 | 39,918,000 | ₱36,991,700.00 | -0.02 | -2.22% |
| Jun 23, 2025 | ₱0.900 | ₱1.00 | ₱0.900 | 32,308,000 | ₱30,746,060.00 | -0.08 | -9.09% |
| Jun 20, 2025 | ₱0.990 | ₱1.00 | ₱0.890 | 36,098,000 | ₱34,885,720.00 | +0.11 | +11.24% |
| Jun 19, 2025 | ₱0.890 | ₱0.940 | ₱0.890 | 61,070,000 | ₱56,778,830.00 | -0.02 | -2.20% |
| Jun 18, 2025 | ₱0.910 | ₱0.920 | ₱0.890 | 57,237,000 | ₱52,004,270.00 | +0.03 | +3.41% |
| Jun 17, 2025 | ₱0.880 | ₱0.890 | ₱0.830 | 51,114,000 | ₱44,501,490.00 | +0.03 | +3.53% |
| Jun 16, 2025 | ₱0.850 | ₱0.890 | ₱0.850 | 34,313,000 | ₱30,239,700.00 | -0.05 | -5.56% |
| Jun 13, 2025 | ₱0.900 | ₱0.900 | ₱0.860 | 36,907,000 | ₱32,397,100.00 | +0.04 | +4.65% |
| Jun 11, 2025 | ₱0.860 | ₱0.870 | ₱0.790 | 25,298,000 | ₱20,681,010.00 | +0.11 | +13.16% |
| Jun 10, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 35,107,000 | ₱27,222,830.00 | 0.00 | 0.00% |
| Jun 09, 2025 | ₱0.760 | ₱0.850 | ₱0.760 | 39,649,000 | ₱31,009,630.00 | -0.08 | -10.59% |
| Jun 05, 2025 | ₱0.850 | ₱0.850 | ₱0.850 | 7,545,000 | ₱6,308,550.00 | 0.00 | 0.00% |
| Jun 04, 2025 | ₱0.850 | ₱0.870 | ₱0.820 | 26,902,000 | ₱23,215,460.00 | 0.00 | 0.00% |
| Jun 03, 2025 | ₱0.850 | ₱0.910 | ₱0.850 | 29,759,000 | ₱26,638,590.00 | -0.05 | -5.56% |
| Jun 02, 2025 | ₱0.900 | ₱0.950 | ₱0.900 | 12,851,000 | ₱12,044,940.00 | -0.01 | -1.10% |
| May 30, 2025 | ₱0.910 | ₱0.940 | ₱0.900 | 42,091,000 | ₱39,260,900.00 | +0.01 | +1.11% |
| May 29, 2025 | ₱0.900 | ₱0.950 | ₱0.890 | 37,005,000 | ₱33,830,670.00 | +0.02 | +2.27% |
| May 28, 2025 | ₱0.880 | ₱0.930 | ₱0.840 | 50,307,000 | ₱45,473,680.00 | +0.02 | +2.33% |
| May 27, 2025 | ₱0.860 | ₱0.880 | ₱0.840 | 44,599,000 | ₱38,944,940.00 | +0.01 | +1.18% |
| May 26, 2025 | ₱0.850 | ₱0.890 | ₱0.850 | 20,161,000 | ₱17,725,660.00 | 0.00 | 0.00% |
| May 23, 2025 | ₱0.850 | ₱0.880 | ₱0.840 | 7,956,000 | ₱6,893,980.00 | 0.00 | 0.00% |
| May 22, 2025 | ₱0.850 | ₱0.890 | ₱0.840 | 62,032,000 | ₱53,436,930.00 | 0.00 | 0.00% |
| May 21, 2025 | ₱0.850 | ₱0.860 | ₱0.830 | 11,490,000 | ₱9,802,950.00 | 0.00 | 0.00% |
| May 20, 2025 | ₱0.850 | ₱0.890 | ₱0.820 | 8,200,000 | ₱6,950,990.00 | -0.02 | -2.30% |
| May 19, 2025 | ₱0.870 | ₱0.900 | ₱0.800 | 52,408,000 | ₱45,869,990.00 | +0.08 | +8.75% |
| May 16, 2025 | ₱0.800 | ₱0.850 | ₱0.770 | 15,480,000 | ₱12,877,050.00 | +0.01 | +1.27% |
| May 15, 2025 | ₱0.790 | ₱0.810 | ₱0.780 | 4,589,000 | ₱3,664,390.00 | -0.01 | -1.25% |
| May 14, 2025 | ₱0.800 | ₱0.850 | ₱0.700 | 65,477,000 | ₱49,610,680.00 | +0.09 | +11.11% |
| May 13, 2025 | ₱0.720 | ₱0.750 | ₱0.690 | 3,164,000 | ₱2,236,200.00 | -0.01 | -1.37% |
| May 09, 2025 | ₱0.730 | ₱0.760 | ₱0.730 | 19,189,000 | ₱14,444,140.00 | 0.00 | 0.00% |
| May 08, 2025 | ₱0.730 | ₱0.750 | ₱0.700 | 46,914,000 | ₱34,283,230.00 | +0.03 | +4.29% |
| May 07, 2025 | ₱0.700 | ₱0.700 | ₱0.660 | 16,028,000 | ₱10,925,700.00 | +0.04 | +6.06% |
| May 06, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 24,879,000 | ₱16,152,160.00 | +0.01 | +1.54% |
| May 05, 2025 | ₱0.650 | ₱0.660 | ₱0.620 | 22,779,000 | ₱14,802,040.00 | 0.00 | 0.00% |
| May 02, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 25,633,000 | ₱16,480,770.00 | +0.02 | +3.17% |
| Apr 30, 2025 | ₱0.630 | ₱0.630 | ₱0.580 | 17,354,000 | ₱10,596,630.00 | +0.04 | +6.78% |
| Apr 29, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 47,609,000 | ₱27,848,760.00 | +0.01 | +1.72% |
| Apr 28, 2025 | ₱0.580 | ₱0.590 | ₱0.570 | 1,861,000 | ₱1,076,040.00 | -0.01 | -1.69% |
| Apr 25, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 405,000 | ₱235,430.00 | -0.01 | -1.67% |
| Apr 24, 2025 | ₱0.600 | ₱0.610 | ₱0.560 | 39,439,000 | ₱23,847,770.00 | 0.00 | 0.00% |
| Apr 23, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 402,000 | ₱236,050.00 | -0.01 | -1.64% |
| Apr 22, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 2,480,000 | ₱1,488,720.00 | 0.00 | 0.00% |
| Apr 21, 2025 | ₱0.610 | ₱0.610 | ₱0.570 | 3,217,000 | ₱1,921,630.00 | +0.02 | +3.39% |
| Apr 16, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 1,639,000 | ₱963,770.00 | 0.00 | 0.00% |
| Apr 15, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 5,564,000 | ₱3,277,280.00 | +0.01 | +1.72% |
| Apr 14, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 52,332,000 | ₱29,846,690.00 | +0.01 | +1.75% |
| Apr 11, 2025 | ₱0.570 | ₱0.590 | ₱0.560 | 569,000 | ₱323,620.00 | -0.02 | -3.39% |
| Apr 10, 2025 | ₱0.590 | ₱0.590 | ₱0.550 | 48,087,000 | ₱28,105,200.00 | +0.02 | +3.51% |
| Apr 08, 2025 | ₱0.570 | ₱0.600 | ₱0.490 | 38,053,000 | ₱21,276,950.00 | +0.08 | +14.00% |
| Apr 07, 2025 | ₱0.500 | ₱0.600 | ₱0.480 | 1,951,000 | ₱1,017,140.00 | -0.08 | -16.67% |
| Apr 04, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 346,000 | ₱206,110.00 | -0.01 | -1.64% |
| Apr 03, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 1,944,000 | ₱1,176,360.00 | 0.00 | 0.00% |
| Apr 02, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 453,000 | ₱275,320.00 | -0.01 | -1.61% |
| Mar 31, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 4,427,000 | ₱2,788,160.00 | -0.01 | -1.59% |
| Mar 28, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 43,360,000 | ₱27,086,450.00 | +0.02 | +3.28% |
| Mar 27, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 606,000 | ₱370,030.00 | -0.01 | -1.61% |
| Mar 26, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 800,000 | ₱501,020.00 | +0.01 | +1.64% |
| Mar 25, 2025 | ₱0.610 | ₱0.640 | ₱0.600 | 6,319,000 | ₱3,859,880.00 | -0.01 | -1.61% |
| Mar 24, 2025 | ₱0.620 | ₱0.650 | ₱0.620 | 223,000 | ₱139,300.00 | -0.03 | -4.62% |
| Mar 21, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 603,000 | ₱381,010.00 | 0.00 | 0.00% |
| Mar 20, 2025 | ₱0.650 | ₱0.680 | ₱0.640 | 1,743,000 | ₱1,129,870.00 | -0.02 | -2.99% |
| Mar 19, 2025 | ₱0.670 | ₱0.670 | ₱0.630 | 41,053,000 | ₱26,557,400.00 | +0.04 | +6.35% |
| Mar 18, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 575,000 | ₱361,210.00 | 0.00 | 0.00% |
| Mar 17, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 3,245,000 | ₱2,012,360.00 | +0.01 | +1.61% |
| Mar 14, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 190,000 | ₱116,580.00 | 0.00 | 0.00% |
| Mar 13, 2025 | ₱0.620 | ₱0.670 | ₱0.610 | 2,311,000 | ₱1,437,230.00 | -0.03 | -4.62% |
| Mar 12, 2025 | ₱0.650 | ₱0.710 | ₱0.650 | 23,365,000 | ₱16,326,870.00 | -0.03 | -4.41% |
| Mar 11, 2025 | ₱0.680 | ₱0.710 | ₱0.680 | 50,309,000 | ₱35,017,340.00 | 0.00 | 0.00% |
| Mar 10, 2025 | ₱0.680 | ₱0.700 | ₱0.670 | 5,094,000 | ₱3,512,240.00 | 0.00 | 0.00% |
| Mar 07, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 608,000 | ₱405,910.00 | 0.00 | 0.00% |
| Mar 06, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 318,000 | ₱212,370.00 | +0.01 | +1.49% |
| Mar 05, 2025 | ₱0.670 | ₱0.690 | ₱0.660 | 1,621,000 | ₱1,082,720.00 | -0.02 | -2.90% |
| Mar 04, 2025 | ₱0.690 | ₱0.700 | ₱0.660 | 1,052,000 | ₱708,610.00 | -0.01 | -1.43% |
| Mar 03, 2025 | ₱0.700 | ₱0.700 | ₱0.650 | 29,040,000 | ₱19,650,210.00 | +0.03 | +4.48% |
| Feb 28, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 1,051,000 | ₱692,220.00 | -0.01 | -1.47% |
| Feb 27, 2025 | ₱0.680 | ₱0.690 | ₱0.660 | 1,125,000 | ₱752,900.00 | -0.01 | -1.45% |
| Feb 26, 2025 | ₱0.690 | ₱0.710 | ₱0.670 | 1,170,000 | ₱812,510.00 | -0.02 | -2.82% |
| Feb 25, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 6,419,000 | ₱4,576,770.00 | 0.00 | 0.00% |
| Feb 24, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 1,549,000 | ₱1,099,120.00 | 0.00 | 0.00% |
| Feb 21, 2025 | ₱0.710 | ₱0.710 | ₱0.670 | 50,732,000 | ₱35,017,860.00 | +0.04 | +5.97% |
| Feb 20, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 3,805,000 | ₱2,609,290.00 | -0.02 | -2.90% |
| Feb 19, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 1,031,000 | ₱705,080.00 | -0.01 | -1.43% |
| Feb 18, 2025 | ₱0.700 | ₱0.720 | ₱0.690 | 690,000 | ₱481,560.00 | 0.00 | 0.00% |
| Feb 17, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 7,688,000 | ₱5,496,050.00 | 0.00 | 0.00% |
| Feb 14, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 653,000 | ₱453,310.00 | -0.01 | -1.41% |
| Feb 13, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 24,288,000 | ₱17,124,460.00 | +0.01 | +1.43% |
| Feb 12, 2025 | ₱0.700 | ₱0.720 | ₱0.680 | 10,549,000 | ₱7,444,750.00 | -0.02 | -2.78% |
| Feb 11, 2025 | ₱0.720 | ₱0.760 | ₱0.700 | 4,595,000 | ₱3,326,590.00 | -0.04 | -5.26% |
| Feb 10, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 763,000 | ₱592,350.00 | -0.02 | -2.56% |
| Feb 07, 2025 | ₱0.780 | ₱0.780 | ₱0.770 | 3,511,000 | ₱2,731,670.00 | +0.01 | +1.30% |
| Feb 06, 2025 | ₱0.770 | ₱0.800 | ₱0.760 | 1,957,000 | ₱1,527,060.00 | -0.02 | -2.53% |
| Feb 05, 2025 | ₱0.790 | ₱0.800 | ₱0.790 | 8,627,000 | ₱6,896,470.00 | 0.00 | 0.00% |
| Feb 04, 2025 | ₱0.790 | ₱0.790 | ₱0.760 | 16,772,000 | ₱13,175,800.00 | +0.03 | +3.95% |
| Feb 03, 2025 | ₱0.760 | ₱0.780 | ₱0.740 | 2,055,000 | ₱1,537,400.00 | 0.00 | 0.00% |
| Jan 31, 2025 | ₱0.760 | ₱0.790 | ₱0.750 | 742,000 | ₱565,380.00 | -0.03 | -3.80% |
| Jan 30, 2025 | ₱0.790 | ₱0.790 | ₱0.770 | 28,659,000 | ₱22,487,080.00 | +0.02 | +2.60% |
| Jan 28, 2025 | ₱0.770 | ₱0.800 | ₱0.760 | 16,941,000 | ₱13,325,770.00 | -0.01 | -1.28% |
| Jan 27, 2025 | ₱0.780 | ₱0.860 | ₱0.780 | 8,135,000 | ₱6,477,120.00 | -0.07 | -9.30% |
| Jan 24, 2025 | ₱0.860 | ₱0.860 | ₱0.850 | 296,000 | ₱251,520.00 | 0.00 | 0.00% |
| Jan 23, 2025 | ₱0.860 | ₱0.890 | ₱0.840 | 3,954,000 | ₱3,386,810.00 | -0.02 | -2.27% |
| Jan 22, 2025 | ₱0.880 | ₱0.910 | ₱0.860 | 12,154,000 | ₱10,831,800.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱0.880 | ₱0.890 | ₱0.860 | 4,594,000 | ₱4,043,150.00 | +0.01 | +1.15% |
| Jan 20, 2025 | ₱0.870 | ₱0.910 | ₱0.870 | 12,974,000 | ₱11,628,990.00 | -0.02 | -2.25% |
| Jan 17, 2025 | ₱0.890 | ₱0.920 | ₱0.880 | 10,606,000 | ₱9,568,090.00 | +0.01 | +1.14% |
| Jan 16, 2025 | ₱0.880 | ₱0.900 | ₱0.850 | 8,840,000 | ₱7,844,720.00 | +0.04 | +4.76% |
| Jan 15, 2025 | ₱0.840 | ₱0.870 | ₱0.840 | 17,036,000 | ₱14,694,460.00 | -0.02 | -2.33% |
| Jan 14, 2025 | ₱0.860 | ₱0.880 | ₱0.840 | 8,493,000 | ₱7,343,890.00 | -0.01 | -1.15% |
| Jan 13, 2025 | ₱0.870 | ₱0.890 | ₱0.850 | 6,467,000 | ₱5,664,570.00 | 0.00 | 0.00% |
| Jan 10, 2025 | ₱0.870 | ₱0.910 | ₱0.860 | 33,680,000 | ₱29,688,480.00 | +0.01 | +1.16% |
| Jan 09, 2025 | ₱0.860 | ₱0.870 | ₱0.830 | 12,501,000 | ₱10,643,660.00 | +0.02 | +2.38% |
| Jan 08, 2025 | ₱0.840 | ₱0.840 | ₱0.790 | 31,880,000 | ₱26,362,520.00 | +0.03 | +3.70% |
| Jan 07, 2025 | ₱0.810 | ₱0.850 | ₱0.800 | 17,947,000 | ₱14,682,530.00 | 0.00 | 0.00% |
| Jan 06, 2025 | ₱0.810 | ₱0.850 | ₱0.810 | 18,426,000 | ₱15,526,020.00 | -0.03 | -3.57% |
| Jan 03, 2025 | ₱0.840 | ₱0.880 | ₱0.830 | 5,615,000 | ₱4,790,620.00 | -0.03 | -3.45% |
| Jan 02, 2025 | ₱0.870 | ₱0.870 | ₱0.830 | 3,930,000 | ₱3,380,780.00 | +0.03 | +3.57% |
| Dec 27, 2024 | ₱0.840 | ₱0.840 | ₱0.810 | 11,604,000 | ₱9,741,510.00 | +0.01 | +1.20% |
| Dec 26, 2024 | ₱0.830 | ₱0.840 | ₱0.800 | 1,175,000 | ₱952,450.00 | +0.01 | +1.22% |
| Dec 23, 2024 | ₱0.820 | ₱0.840 | ₱0.810 | 2,759,000 | ₱2,262,160.00 | -0.02 | -2.38% |
| Dec 20, 2024 | ₱0.840 | ₱0.840 | ₱0.810 | 1,707,000 | ₱1,402,650.00 | +0.03 | +3.70% |
| Dec 19, 2024 | ₱0.810 | ₱0.840 | ₱0.800 | 5,895,000 | ₱4,845,870.00 | -0.05 | -5.81% |
| Dec 18, 2024 | ₱0.860 | ₱0.870 | ₱0.850 | 1,911,000 | ₱1,645,950.00 | -0.01 | -1.15% |
| Dec 17, 2024 | ₱0.870 | ₱0.870 | ₱0.840 | 31,106,000 | ₱26,873,980.00 | +0.01 | +1.16% |
| Dec 16, 2024 | ₱0.860 | ₱0.890 | ₱0.850 | 39,218,000 | ₱34,631,320.00 | 0.00 | 0.00% |
| Dec 13, 2024 | ₱0.860 | ₱0.870 | ₱0.840 | 11,976,000 | ₱10,346,060.00 | -0.01 | -1.15% |
| Dec 12, 2024 | ₱0.870 | ₱0.870 | ₱0.850 | 1,821,000 | ₱1,565,140.00 | 0.00 | 0.00% |
| Dec 11, 2024 | ₱0.870 | ₱0.900 | ₱0.870 | 5,266,000 | ₱4,643,350.00 | -0.03 | -3.33% |
| Dec 10, 2024 | ₱0.900 | ₱0.900 | ₱0.860 | 14,955,000 | ₱13,305,030.00 | +0.01 | +1.12% |
| Dec 09, 2024 | ₱0.890 | ₱0.900 | ₱0.870 | 3,029,000 | ₱2,667,910.00 | 0.00 | 0.00% |
| Dec 06, 2024 | ₱0.890 | ₱0.940 | ₱0.880 | 18,779,000 | ₱16,948,270.00 | -0.04 | -4.30% |
| Dec 05, 2024 | ₱0.930 | ₱0.950 | ₱0.920 | 5,646,000 | ₱5,302,570.00 | -0.01 | -1.06% |
| Dec 04, 2024 | ₱0.940 | ₱0.950 | ₱0.930 | 14,420,000 | ₱13,568,860.00 | +0.01 | +1.08% |
| Dec 03, 2024 | ₱0.930 | ₱0.940 | ₱0.900 | 8,368,000 | ₱7,731,820.00 | +0.01 | +1.09% |
| Dec 02, 2024 | ₱0.920 | ₱0.930 | ₱0.890 | 22,012,000 | ₱20,182,370.00 | +0.01 | +1.10% |
| Nov 29, 2024 | ₱0.910 | ₱0.920 | ₱0.890 | 16,766,000 | ₱15,301,720.00 | +0.01 | +1.11% |
| Nov 28, 2024 | ₱0.900 | ₱0.920 | ₱0.870 | 8,280,000 | ₱7,403,010.00 | +0.01 | +1.12% |
| Nov 27, 2024 | ₱0.890 | ₱0.940 | ₱0.890 | 21,026,000 | ₱19,512,090.00 | -0.04 | -4.30% |
| Nov 26, 2024 | ₱0.930 | ₱0.960 | ₱0.900 | 20,403,000 | ₱19,072,290.00 | +0.03 | +3.33% |
| Nov 25, 2024 | ₱0.900 | ₱0.930 | ₱0.870 | 21,606,000 | ₱19,663,710.00 | -0.01 | -1.10% |
| Nov 22, 2024 | ₱0.910 | ₱0.930 | ₱0.860 | 29,395,000 | ₱26,469,320.00 | +0.03 | +3.41% |
| Nov 21, 2024 | ₱0.880 | ₱0.880 | ₱0.810 | 37,348,000 | ₱31,470,120.00 | +0.05 | +6.02% |
| Nov 20, 2024 | ₱0.830 | ₱0.850 | ₱0.810 | 8,903,000 | ₱7,428,000.00 | +0.02 | +2.47% |
| Nov 19, 2024 | ₱0.810 | ₱0.830 | ₱0.750 | 20,064,000 | ₱15,782,320.00 | +0.03 | +3.85% |
| Nov 18, 2024 | ₱0.780 | ₱0.800 | ₱0.770 | 6,165,000 | ₱4,820,200.00 | 0.00 | 0.00% |
| Nov 15, 2024 | ₱0.780 | ₱0.800 | ₱0.750 | 15,196,000 | ₱11,912,060.00 | +0.03 | +4.00% |
| Nov 14, 2024 | ₱0.750 | ₱0.870 | ₱0.740 | 45,000,000 | ₱35,724,210.00 | -0.09 | -11.76% |
| Nov 13, 2024 | ₱0.850 | ₱1.02 | ₱0.850 | 41,872,000 | ₱38,338,140.00 | -0.13 | -15.00% |
| Nov 12, 2024 | ₱1.00 | ₱1.02 | ₱0.990 | 10,071,000 | ₱10,133,440.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱1.00 | ₱1.03 | ₱0.990 | 14,503,000 | ₱14,509,390.00 | -0.02 | -1.96% |
| Nov 08, 2024 | ₱1.02 | ₱1.05 | ₱1.00 | 20,661,000 | ₱21,336,880.00 | +0.01 | +0.99% |
| Nov 07, 2024 | ₱1.01 | ₱1.02 | ₱0.970 | 31,387,000 | ₱31,259,700.00 | -0.01 | -0.98% |
| Nov 06, 2024 | ₱1.02 | ₱1.10 | ₱1.02 | 45,783,000 | ₱48,878,810.00 | -0.06 | -5.56% |
| Nov 05, 2024 | ₱1.08 | ₱1.10 | ₱1.03 | 42,276,000 | ₱45,385,690.00 | +0.05 | +4.85% |
| Nov 04, 2024 | ₱1.03 | ₱1.05 | ₱1.00 | 38,136,000 | ₱39,505,680.00 | +0.03 | +3.00% |
| Oct 31, 2024 | ₱1.00 | ₱1.01 | ₱0.980 | 1,989,000 | ₱1,972,630.00 | 0.00 | 0.00% |
| Oct 30, 2024 | ₱1.00 | ₱1.00 | ₱0.970 | 7,612,000 | ₱7,577,230.00 | +0.02 | +2.04% |
| Oct 29, 2024 | ₱0.980 | ₱1.07 | ₱0.980 | 32,098,000 | ₱33,170,340.00 | -0.04 | -3.92% |
| Oct 28, 2024 | ₱1.02 | ₱1.03 | ₱0.930 | 44,367,000 | ₱43,815,740.00 | +0.09 | +8.51% |
| Oct 25, 2024 | ₱0.940 | ₱0.950 | ₱0.930 | 9,625,000 | ₱9,078,790.00 | +0.01 | +1.08% |
| Oct 24, 2024 | ₱0.930 | ₱0.960 | ₱0.910 | 10,102,000 | ₱9,427,400.00 | -0.04 | -4.12% |
| Oct 23, 2024 | ₱0.970 | ₱0.970 | ₱0.950 | 8,156,000 | ₱7,835,150.00 | +0.01 | +1.04% |
| Oct 22, 2024 | ₱0.960 | ₱0.990 | ₱0.940 | 22,815,000 | ₱21,959,520.00 | 0.00 | 0.00% |
| Oct 21, 2024 | ₱0.960 | ₱1.02 | ₱0.950 | 23,839,000 | ₱23,262,620.00 | -0.05 | -4.95% |
| Oct 18, 2024 | ₱1.01 | ₱1.07 | ₱1.01 | 25,052,000 | ₱25,958,910.00 | -0.04 | -3.81% |
| Oct 17, 2024 | ₱1.05 | ₱1.07 | ₱1.00 | 36,132,000 | ₱37,599,120.00 | +0.04 | +3.96% |
| Oct 16, 2024 | ₱1.01 | ₱1.02 | ₱0.900 | 56,608,000 | ₱54,421,370.00 | +0.11 | +10.99% |
| Oct 15, 2024 | ₱0.910 | ₱0.940 | ₱0.900 | 12,894,000 | ₱11,915,440.00 | 0.00 | 0.00% |
| Oct 14, 2024 | ₱0.910 | ₱0.960 | ₱0.900 | 21,787,000 | ₱20,095,320.00 | -0.03 | -3.19% |
| Oct 11, 2024 | ₱0.940 | ₱0.960 | ₱0.900 | 23,067,000 | ₱21,490,390.00 | -0.01 | -1.05% |
| Oct 10, 2024 | ₱0.950 | ₱1.03 | ₱0.930 | 28,957,000 | ₱28,264,980.00 | -0.07 | -6.86% |
| Oct 09, 2024 | ₱1.02 | ₱1.04 | ₱0.950 | 37,342,000 | ₱37,612,850.00 | +0.01 | +0.99% |
| Oct 08, 2024 | ₱1.01 | ₱1.02 | ₱0.940 | 53,709,000 | ₱52,985,650.00 | +0.09 | +8.60% |
| Oct 07, 2024 | ₱0.930 | ₱0.930 | ₱0.850 | 38,666,000 | ₱34,298,150.00 | +0.10 | +10.71% |
| Oct 04, 2024 | ₱0.840 | ₱0.860 | ₱0.830 | 3,037,000 | ₱2,586,570.00 | 0.00 | 0.00% |
| Oct 03, 2024 | ₱0.840 | ₱0.880 | ₱0.830 | 15,734,000 | ₱13,446,180.00 | -0.01 | -1.18% |
| Oct 02, 2024 | ₱0.850 | ₱0.910 | ₱0.850 | 32,357,000 | ₱28,413,260.00 | -0.01 | -1.16% |
| Oct 01, 2024 | ₱0.860 | ₱0.880 | ₱0.810 | 35,455,000 | ₱30,237,280.00 | +0.04 | +4.88% |
| Sep 30, 2024 | ₱0.820 | ₱0.840 | ₱0.770 | 24,834,000 | ₱20,090,920.00 | +0.04 | +5.13% |
| Sep 27, 2024 | ₱0.780 | ₱0.790 | ₱0.700 | 26,564,000 | ₱20,058,630.00 | +0.10 | +13.04% |
| Sep 26, 2024 | ₱0.690 | ₱0.710 | ₱0.690 | 3,287,000 | ₱2,276,550.00 | 0.00 | 0.00% |
| Sep 25, 2024 | ₱0.690 | ₱0.700 | ₱0.690 | 2,367,000 | ₱1,631,830.00 | 0.00 | 0.00% |
| Sep 24, 2024 | ₱0.690 | ₱0.740 | ₱0.690 | 6,422,000 | ₱4,544,330.00 | -0.04 | -5.48% |
| Sep 23, 2024 | ₱0.730 | ₱0.730 | ₱0.660 | 11,502,000 | ₱8,158,880.00 | +0.07 | +8.96% |
| Sep 20, 2024 | ₱0.670 | ₱0.720 | ₱0.670 | 9,073,000 | ₱6,253,930.00 | -0.04 | -5.63% |
| Sep 19, 2024 | ₱0.710 | ₱0.760 | ₱0.710 | 9,330,000 | ₱6,829,230.00 | -0.04 | -5.33% |
| Sep 18, 2024 | ₱0.750 | ₱0.770 | ₱0.750 | 7,965,000 | ₱6,039,220.00 | -0.01 | -1.32% |
| Sep 17, 2024 | ₱0.760 | ₱0.770 | ₱0.740 | 4,704,000 | ₱3,549,700.00 | -0.01 | -1.30% |
| Sep 16, 2024 | ₱0.770 | ₱0.790 | ₱0.730 | 10,446,000 | ₱7,975,260.00 | +0.01 | +1.32% |
| Sep 13, 2024 | ₱0.760 | ₱0.770 | ₱0.710 | 20,592,000 | ₱15,401,040.00 | +0.07 | +8.57% |
| Sep 12, 2024 | ₱0.700 | ₱0.720 | ₱0.680 | 7,284,000 | ₱5,074,560.00 | 0.00 | 0.00% |
| Sep 11, 2024 | ₱0.700 | ₱0.720 | ₱0.660 | 8,504,000 | ₱5,955,550.00 | +0.02 | +2.94% |
| Sep 10, 2024 | ₱0.680 | ₱0.690 | ₱0.650 | 2,224,000 | ₱1,502,090.00 | +0.02 | +3.03% |
| Sep 09, 2024 | ₱0.660 | ₱0.680 | ₱0.660 | 1,178,000 | ₱784,040.00 | 0.00 | 0.00% |
| Sep 06, 2024 | ₱0.660 | ₱0.710 | ₱0.660 | 6,098,000 | ₱4,124,060.00 | -0.04 | -5.71% |
| Sep 05, 2024 | ₱0.700 | ₱0.710 | ₱0.610 | 14,337,000 | ₱9,576,020.00 | +0.08 | +11.11% |
| Sep 04, 2024 | ₱0.630 | ₱0.650 | ₱0.630 | 6,233,000 | ₱3,980,020.00 | -0.03 | -4.55% |
| Sep 03, 2024 | ₱0.660 | ₱0.700 | ₱0.640 | 9,719,000 | ₱6,422,230.00 | -0.05 | -7.04% |
| Sep 02, 2024 | ₱0.710 | ₱0.720 | ₱0.700 | 1,589,000 | ₱1,119,900.00 | +0.01 | +1.43% |
| Aug 30, 2024 | ₱0.700 | ₱0.770 | ₱0.700 | 8,054,000 | ₱5,770,490.00 | -0.06 | -9.09% |
| Aug 29, 2024 | ₱0.770 | ₱0.770 | ₱0.750 | 1,841,000 | ₱1,401,530.00 | +0.01 | +1.32% |
| Aug 28, 2024 | ₱0.760 | ₱0.00000 | ₱0.00000 | 14,625,000 | ₱11,381,980.00 | -0.06 | -7.32% |
| Aug 27, 2024 | ₱0.820 | ₱0.00000 | ₱0.00000 | 8,868,000 | ₱7,242,060.00 | 0.00 | 0.00% |
| Aug 22, 2024 | ₱0.820 | ₱0.00000 | ₱0.00000 | 4,535,000 | ₱3,768,720.00 | -0.02 | -2.38% |
| Aug 21, 2024 | ₱0.840 | ₱0.00000 | ₱0.00000 | 27,561,000 | ₱23,877,040.00 | 0.00 | 0.00% |
| Aug 20, 2024 | ₱0.840 | ₱0.00000 | ₱0.00000 | 8,579,000 | ₱7,103,130.00 | +0.04 | +5.00% |
| Aug 19, 2024 | ₱0.800 | ₱0.00000 | ₱0.00000 | 5,682,000 | ₱4,537,680.00 | -0.02 | -2.44% |
| Aug 16, 2024 | ₱0.820 | ₱0.00000 | ₱0.00000 | 4,036,000 | ₱3,282,360.00 | +0.02 | +2.50% |
| Aug 15, 2024 | ₱0.800 | ₱0.00000 | ₱0.00000 | 15,349,000 | ₱12,972,960.00 | -0.06 | -6.98% |
| Aug 14, 2024 | ₱0.860 | ₱0.00000 | ₱0.00000 | 31,481,000 | ₱25,933,770.00 | +0.08 | +8.86% |
| Aug 13, 2024 | ₱0.790 | ₱0.00000 | ₱0.00000 | 17,891,000 | ₱13,697,820.00 | 0.00 | 0.00% |
| Aug 12, 2024 | ₱0.790 | ₱0.00000 | ₱0.00000 | 21,483,000 | ₱17,562,840.00 | -0.08 | -10.23% |
| Aug 09, 2024 | ₱0.880 | ₱0.00000 | ₱0.00000 | 12,658,000 | ₱11,377,850.00 | -0.01 | -1.12% |
| Aug 08, 2024 | ₱0.890 | ₱0.00000 | ₱0.00000 | 26,493,000 | ₱22,909,790.00 | 0.00 | 0.00% |
| Aug 07, 2024 | ₱0.890 | ₱0.00000 | ₱0.00000 | 21,433,000 | ₱18,836,200.00 | +0.03 | +3.49% |
| Aug 06, 2024 | ₱0.860 | ₱0.00000 | ₱0.00000 | 28,753,000 | ₱24,060,170.00 | +0.08 | +8.86% |
| Aug 05, 2024 | ₱0.790 | ₱0.00000 | ₱0.00000 | 31,942,000 | ₱24,619,320.00 | +0.06 | +8.22% |
| Aug 02, 2024 | ₱0.730 | ₱0.00000 | ₱0.00000 | 43,471,000 | ₱31,696,310.00 | +0.07 | +8.96% |
| Aug 01, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 24,932,000 | ₱15,485,960.00 | +0.12 | +17.54% |
| Jul 31, 2024 | ₱0.570 | ₱0.00000 | ₱0.00000 | 26,924,000 | ₱16,205,790.00 | -0.05 | -8.06% |
| Jul 30, 2024 | ₱0.620 | ₱0.00000 | ₱0.00000 | 29,984,000 | ₱18,830,990.00 | +0.04 | +6.90% |
| Jul 29, 2024 | ₱0.580 | ₱0.00000 | ₱0.00000 | 26,645,000 | ₱14,854,920.00 | +0.09 | +16.00% |
Advanced Filters
Narrow down the MRC 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.
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