MRC Stock Price History - MRC Allied, Inc.

Advanced Filters
Best Day
₱1.04
September 08, 2025
Worst Day
₱0.830
August 13, 2025
Average Volume
41.6M
Daily Average
Most Traded
82.0M
September 05, 2025
Date Close High Low Volume Value Change Change %
Sep 08, 2025 ₱1.04 ₱1.04 ₱1.02 14,138,000 ₱14,696,090.00 +0.01 +0.97%
Sep 05, 2025 ₱1.03 ₱1.05 ₱1.01 82,035,000 ₱84,090,800.00 +0.01 +0.98%
Sep 04, 2025 ₱1.02 ₱1.03 ₱0.970 22,844,000 ₱22,939,730.00 0.00 0.00%
Sep 03, 2025 ₱1.02 ₱1.03 ₱0.920 64,983,000 ₱64,060,950.00 +0.11 +10.87%
Sep 02, 2025 ₱0.920 ₱0.930 ₱0.890 51,137,000 ₱46,728,200.00 0.00 0.00%
Sep 01, 2025 ₱0.920 ₱0.940 ₱0.910 25,278,000 ₱23,354,080.00 -0.02 -2.13%
Aug 29, 2025 ₱0.940 ₱0.950 ₱0.890 58,523,000 ₱53,172,030.00 +0.03 +3.30%
Aug 28, 2025 ₱0.910 ₱0.930 ₱0.880 67,090,000 ₱61,388,260.00 +0.01 +1.11%
Aug 27, 2025 ₱0.900 ₱0.930 ₱0.890 8,076,000 ₱7,324,810.00 -0.02 -2.17%
Aug 26, 2025 ₱0.920 ₱0.920 ₱0.880 12,860,000 ₱11,606,320.00 +0.02 +2.22%
Aug 22, 2025 ₱0.900 ₱0.900 ₱0.870 69,432,000 ₱61,177,330.00 +0.03 +3.45%
Aug 20, 2025 ₱0.870 ₱0.880 ₱0.860 33,324,000 ₱28,854,630.00 -0.02 -2.25%
Aug 19, 2025 ₱0.890 ₱0.900 ₱0.870 14,048,000 ₱12,441,730.00 +0.02 +2.30%
Aug 18, 2025 ₱0.870 ₱0.870 ₱0.850 74,700,000 ₱63,957,720.00 0.00 0.00%
Aug 15, 2025 ₱0.870 ₱0.870 ₱0.840 12,226,000 ₱10,400,840.00 +0.02 +2.35%
Aug 14, 2025 ₱0.850 ₱0.850 ₱0.820 4,929,000 ₱4,155,200.00 +0.02 +2.41%
Aug 13, 2025 ₱0.830 ₱0.840 ₱0.810 73,285,000 ₱60,659,630.00 -0.01 -1.19%
Aug 12, 2025 ₱0.840 ₱0.880 ₱0.810 18,698,000 ₱16,050,520.00 -0.02 -2.33%
Aug 11, 2025 ₱0.860 ₱0.880 ₱0.850 43,333,000 ₱37,477,470.00 0.00 0.00%
Aug 08, 2025 ₱0.860 ₱0.860 ₱0.840 82,012,000 ₱69,425,960.00 +0.02 +2.38%
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.

Reset Filters
 
Explore the Philippine Stocks