- Stock Price
- Price History
- Dividends
- Dividend History
MREIT Stock Price History - MREIT, Inc.
Best Day (1Y)
₱14.94
August 26, 2025
Worst Day (1Y)
₱13.22
December 19, 2024
Average Volume (1Y)
812K
Daily Average
Most Traded (1Y)
20.05M
September 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | ₱14.00 | ₱14.16 | ₱14.00 | 162K shares | ₱2.27 Million | -₱0.12 | -0.85% |
| Dec 11, 2025 | ₱14.12 | ₱14.14 | ₱14.00 | 1.51M shares | ₱21.26 Million | +₱0.12 | +0.86% |
| Dec 10, 2025 | ₱14.00 | ₱14.10 | ₱13.94 | 2.41M shares | ₱33.80 Million | +₱0.06 | +0.43% |
| Dec 09, 2025 | ₱13.94 | ₱13.98 | ₱13.90 | 357K shares | ₱4.98 Million | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱13.94 | ₱13.98 | ₱13.86 | 151K shares | ₱2.10 Million | +₱0.04 | +0.29% |
| Dec 04, 2025 | ₱13.90 | ₱13.92 | ₱13.84 | 200K shares | ₱2.78 Million | +₱0.02 | +0.14% |
| Dec 03, 2025 | ₱13.88 | ₱13.98 | ₱13.82 | 562K shares | ₱7.80 Million | -₱0.06 | -0.43% |
| Dec 02, 2025 | ₱13.94 | ₱14.00 | ₱13.94 | 737K shares | ₱10.29 Million | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱13.94 | ₱14.00 | ₱13.94 | 267K shares | ₱3.73 Million | -₱0.06 | -0.43% |
| Nov 28, 2025 | ₱14.00 | ₱14.00 | ₱13.78 | 862K shares | ₱12.01 Million | -₱0.10 | -0.71% |
| Nov 27, 2025 | ₱14.10 | ₱14.16 | ₱14.08 | 1.24M shares | ₱17.44 Million | -₱0.04 | -0.28% |
| Nov 26, 2025 | ₱14.14 | ₱14.18 | ₱14.10 | 305K shares | ₱4.32 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱14.14 | ₱14.20 | ₱14.00 | 1.58M shares | ₱22.29 Million | +₱0.20 | +1.43% |
| Nov 24, 2025 | ₱13.94 | ₱14.00 | ₱13.88 | 609K shares | ₱8.47 Million | +₱0.02 | +0.14% |
| Nov 21, 2025 | ₱13.92 | ₱13.96 | ₱13.90 | 284K shares | ₱3.95 Million | -₱0.04 | -0.29% |
| Nov 20, 2025 | ₱13.96 | ₱14.00 | ₱13.94 | 240K shares | ₱3.35 Million | -₱0.04 | -0.29% |
| Nov 19, 2025 | ₱14.00 | ₱14.06 | ₱13.96 | 712K shares | ₱9.96 Million | -₱0.02 | -0.14% |
| Nov 18, 2025 | ₱14.02 | ₱14.02 | ₱13.84 | 658K shares | ₱9.17 Million | +₱0.16 | +1.15% |
| Nov 17, 2025 | ₱13.86 | ₱13.88 | ₱13.76 | 289K shares | ₱4.00 Million | +₱0.02 | +0.14% |
| Nov 14, 2025 | ₱13.84 | ₱14.00 | ₱13.74 | 1.76M shares | ₱24.42 Million | -₱0.02 | -0.14% |
| Nov 13, 2025 | ₱13.86 | ₱13.88 | ₱13.62 | 200K shares | ₱2.75 Million | +₱0.20 | +1.46% |
| Nov 12, 2025 | ₱13.66 | ₱13.70 | ₱13.62 | 213K shares | ₱2.91 Million | +₱0.06 | +0.44% |
| Nov 11, 2025 | ₱13.60 | ₱13.80 | ₱13.52 | 542K shares | ₱7.38 Million | -₱0.12 | -0.87% |
| Nov 10, 2025 | ₱13.72 | ₱13.78 | ₱13.66 | 395K shares | ₱5.41 Million | +₱0.02 | +0.15% |
| Nov 07, 2025 | ₱13.70 | ₱13.80 | ₱13.62 | 806K shares | ₱11.02 Million | -₱0.29 | -2.14% |
| Nov 06, 2025 | ₱14.00 | ₱14.00 | ₱13.58 | 560K shares | ₱7.73 Million | +₱0.39 | +2.79% |
| Nov 05, 2025 | ₱13.62 | ₱13.74 | ₱13.56 | 745K shares | ₱10.14 Million | -₱0.12 | -0.87% |
| Nov 04, 2025 | ₱13.74 | ₱13.74 | ₱13.58 | 694K shares | ₱9.48 Million | +₱0.16 | +1.18% |
| Nov 03, 2025 | ₱13.58 | ₱13.78 | ₱13.54 | 826K shares | ₱11.23 Million | -₱0.16 | -1.16% |
| Oct 30, 2025 | ₱13.74 | ₱13.76 | ₱13.64 | 202K shares | ₱2.76 Million | +₱0.04 | +0.29% |
| Oct 29, 2025 | ₱13.70 | ₱13.76 | ₱13.60 | 543K shares | ₱7.43 Million | +₱0.06 | +0.44% |
| Oct 28, 2025 | ₱13.64 | ₱13.90 | ₱13.60 | 614K shares | ₱8.39 Million | -₱0.14 | -1.02% |
| Oct 27, 2025 | ₱13.78 | ₱13.96 | ₱13.72 | 468K shares | ₱6.47 Million | -₱0.12 | -0.86% |
| Oct 24, 2025 | ₱13.90 | ₱13.98 | ₱13.90 | 288K shares | ₱4.01 Million | -₱0.08 | -0.57% |
| Oct 23, 2025 | ₱13.98 | ₱13.98 | ₱13.80 | 320K shares | ₱4.44 Million | +₱0.10 | +0.72% |
| Oct 22, 2025 | ₱13.88 | ₱14.00 | ₱13.84 | 298K shares | ₱4.14 Million | -₱0.12 | -0.86% |
| Oct 21, 2025 | ₱14.00 | ₱14.04 | ₱13.92 | 537K shares | ₱7.52 Million | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱14.00 | ₱14.08 | ₱13.90 | 978K shares | ₱13.67 Million | +₱0.02 | +0.14% |
| Oct 17, 2025 | ₱13.98 | ₱14.00 | ₱13.82 | 891K shares | ₱12.40 Million | +₱0.18 | +1.30% |
| Oct 16, 2025 | ₱13.80 | ₱13.86 | ₱13.70 | 508K shares | ₱7.01 Million | +₱0.10 | +0.73% |
| Oct 15, 2025 | ₱13.70 | ₱13.82 | ₱13.62 | 988K shares | ₱13.52 Million | -₱0.12 | -0.87% |
| Oct 14, 2025 | ₱13.82 | ₱13.94 | ₱13.72 | 449K shares | ₱6.20 Million | -₱0.12 | -0.86% |
| Oct 13, 2025 | ₱13.94 | ₱13.94 | ₱13.68 | 2.98M shares | ₱41.13 Million | +₱0.16 | +1.16% |
| Oct 10, 2025 | ₱13.78 | ₱13.96 | ₱13.72 | 676K shares | ₱9.34 Million | -₱0.12 | -0.86% |
| Oct 09, 2025 | ₱13.90 | ₱13.94 | ₱13.82 | 668K shares | ₱9.28 Million | +₱0.04 | +0.29% |
| Oct 08, 2025 | ₱13.86 | ₱13.88 | ₱13.76 | 762K shares | ₱10.54 Million | +₱0.06 | +0.43% |
| Oct 07, 2025 | ₱13.80 | ₱13.80 | ₱13.74 | 665K shares | ₱9.17 Million | +₱0.04 | +0.29% |
| Oct 06, 2025 | ₱13.76 | ₱13.80 | ₱13.62 | 661K shares | ₱9.09 Million | +₱0.16 | +1.18% |
| Oct 03, 2025 | ₱13.60 | ₱13.62 | ₱13.58 | 703K shares | ₱9.56 Million | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱13.60 | ₱13.66 | ₱13.50 | 993K shares | ₱13.51 Million | +₱0.10 | +0.74% |
| Oct 01, 2025 | ₱13.50 | ₱13.50 | ₱13.40 | 1.27M shares | ₱17.10 Million | +₱0.10 | +0.75% |
| Sep 30, 2025 | ₱13.40 | ₱13.64 | ₱13.34 | 2.47M shares | ₱33.19 Million | -₱0.12 | -0.89% |
| Sep 29, 2025 | ₱13.52 | ₱13.68 | ₱13.50 | 1.87M shares | ₱25.33 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱13.52 | ₱13.58 | ₱13.44 | 2.08M shares | ₱28.07 Million | +₱0.04 | +0.30% |
| Sep 25, 2025 | ₱13.48 | ₱13.66 | ₱13.44 | 1.60M shares | ₱21.62 Million | -₱0.12 | -0.88% |
| Sep 24, 2025 | ₱13.60 | ₱13.60 | ₱13.48 | 2.22M shares | ₱30.07 Million | +₱0.18 | +1.34% |
| Sep 23, 2025 | ₱13.42 | ₱13.68 | ₱13.40 | 5.56M shares | ₱74.89 Million | -₱0.08 | -0.59% |
| Sep 22, 2025 | ₱13.50 | ₱13.64 | ₱13.40 | 6.05M shares | ₱81.54 Million | +₱0.10 | +0.75% |
| Sep 19, 2025 | ₱13.40 | ₱13.78 | ₱13.38 | 20.05M shares | ₱269.73 Million | -₱0.20 | -1.47% |
| Sep 18, 2025 | ₱13.60 | ₱14.00 | ₱13.56 | 9.11M shares | ₱124.99 Million | -₱0.29 | -2.16% |
| Sep 17, 2025 | ₱13.90 | ₱14.14 | ₱13.72 | 10.14M shares | ₱140.54 Million | -₱0.06 | -0.43% |
| Sep 16, 2025 | ₱13.96 | ₱14.44 | ₱13.96 | 3.90M shares | ₱54.98 Million | -₱0.39 | -2.79% |
| Sep 15, 2025 | ₱14.36 | ₱14.60 | ₱14.34 | 1.81M shares | ₱26.04 Million | -₱0.24 | -1.64% |
| Sep 12, 2025 | ₱14.60 | ₱14.68 | ₱14.58 | 482K shares | ₱7.04 Million | +₱0.02 | +0.14% |
| Sep 11, 2025 | ₱14.58 | ₱14.68 | ₱14.54 | 827K shares | ₱12.06 Million | -₱0.08 | -0.55% |
| Sep 10, 2025 | ₱14.66 | ₱14.88 | ₱14.64 | 806K shares | ₱11.85 Million | -₱0.10 | -0.68% |
| Sep 09, 2025 | ₱14.76 | ₱14.90 | ₱14.70 | 1.11M shares | ₱16.44 Million | -₱0.12 | -0.81% |
| Sep 08, 2025 | ₱14.88 | ₱14.98 | ₱14.84 | 384K shares | ₱5.72 Million | -₱0.02 | -0.13% |
| Sep 05, 2025 | ₱14.90 | ₱14.90 | ₱14.82 | 295K shares | ₱4.38 Million | +₱0.08 | +0.54% |
| Sep 04, 2025 | ₱14.82 | ₱14.84 | ₱14.74 | 315K shares | ₱4.66 Million | +₱0.04 | +0.27% |
| Sep 03, 2025 | ₱14.78 | ₱14.86 | ₱14.78 | 287K shares | ₱4.24 Million | -₱0.08 | -0.54% |
| Sep 02, 2025 | ₱14.86 | ₱14.98 | ₱14.82 | 203K shares | ₱3.02 Million | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱14.86 | ₱14.86 | ₱14.78 | 664K shares | ₱9.84 Million | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱14.86 | ₱14.94 | ₱14.80 | 977K shares | ₱14.52 Million | -₱0.02 | -0.13% |
| Aug 28, 2025 | ₱14.88 | ₱14.92 | ₱14.80 | 615K shares | ₱9.12 Million | +₱0.08 | +0.54% |
| Aug 27, 2025 | ₱14.80 | ₱14.94 | ₱14.72 | 1.78M shares | ₱26.39 Million | -₱0.14 | -0.94% |
| Aug 26, 2025 | ₱14.94 | ₱15.04 | ₱14.84 | 3.20M shares | ₱47.96 Million | +₱0.22 | +1.49% |
| Aug 22, 2025 | ₱14.72 | ₱15.00 | ₱14.52 | 744K shares | ₱10.97 Million | +₱0.20 | +1.38% |
| Aug 20, 2025 | ₱14.52 | ₱14.66 | ₱14.52 | 567K shares | ₱8.27 Million | -₱0.02 | -0.14% |
| Aug 19, 2025 | ₱14.54 | ₱14.60 | ₱14.50 | 743K shares | ₱10.79 Million | +₱0.04 | +0.28% |
| Aug 18, 2025 | ₱14.50 | ₱14.58 | ₱14.48 | 668K shares | ₱9.69 Million | +₱0.10 | +0.69% |
| Aug 15, 2025 | ₱14.40 | ₱14.50 | ₱14.40 | 657K shares | ₱9.50 Million | +₱0.04 | +0.28% |
| Aug 14, 2025 | ₱14.36 | ₱14.48 | ₱14.34 | 262K shares | ₱3.78 Million | -₱0.04 | -0.28% |
| Aug 13, 2025 | ₱14.40 | ₱14.54 | ₱14.40 | 1.29M shares | ₱18.59 Million | -₱0.08 | -0.55% |
| Aug 12, 2025 | ₱14.48 | ₱14.54 | ₱14.34 | 904K shares | ₱13.08 Million | +₱0.14 | +0.98% |
| Aug 11, 2025 | ₱14.34 | ₱14.44 | ₱14.30 | 238K shares | ₱3.42 Million | +₱0.08 | +0.56% |
| Aug 08, 2025 | ₱14.26 | ₱14.44 | ₱14.26 | 1.18M shares | ₱16.94 Million | +₱0.12 | +0.85% |
| Aug 07, 2025 | ₱14.14 | ₱14.40 | ₱14.14 | 2.62M shares | ₱37.20 Million | -₱0.16 | -1.12% |
| Aug 06, 2025 | ₱14.30 | ₱14.38 | ₱14.30 | 586K shares | ₱8.40 Million | +₱0.18 | +1.27% |
| Aug 05, 2025 | ₱14.12 | ₱14.50 | ₱14.00 | 1.39M shares | ₱19.90 Million | -₱0.26 | -1.81% |
| Aug 04, 2025 | ₱14.38 | ₱14.54 | ₱14.38 | 345K shares | ₱4.98 Million | -₱0.12 | -0.83% |
| Aug 01, 2025 | ₱14.50 | ₱14.52 | ₱14.20 | 948K shares | ₱13.68 Million | +₱0.12 | +0.83% |
| Jul 31, 2025 | ₱14.38 | ₱14.50 | ₱14.32 | 203K shares | ₱2.91 Million | +₱0.04 | +0.28% |
| Jul 30, 2025 | ₱14.34 | ₱14.38 | ₱14.24 | 589K shares | ₱8.43 Million | +₱0.14 | +0.99% |
| Jul 29, 2025 | ₱14.20 | ₱14.32 | ₱14.20 | 680K shares | ₱9.66 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱14.20 | ₱14.38 | ₱14.18 | 432K shares | ₱6.16 Million | +₱0.02 | +0.14% |
| Jul 25, 2025 | ₱14.18 | ₱14.58 | ₱14.00 | 3.28M shares | ₱46.66 Million | -₱0.35 | -2.48% |
| Jul 24, 2025 | ₱14.54 | ₱14.60 | ₱14.40 | 283K shares | ₱4.11 Million | +₱0.14 | +0.97% |
| Jul 23, 2025 | ₱14.40 | ₱14.64 | ₱14.38 | 955K shares | ₱13.87 Million | +₱0.02 | +0.14% |
| Jul 22, 2025 | ₱14.38 | ₱14.38 | ₱14.08 | 1.19M shares | ₱17.02 Million | +₱0.29 | +1.99% |
| Jul 21, 2025 | ₱14.10 | ₱14.10 | ₱13.98 | 694K shares | ₱9.77 Million | +₱0.10 | +0.71% |
| Jul 18, 2025 | ₱14.00 | ₱14.12 | ₱13.98 | 356K shares | ₱4.99 Million | -₱0.10 | -0.71% |
| Jul 17, 2025 | ₱14.10 | ₱14.12 | ₱14.04 | 233K shares | ₱3.28 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱14.10 | ₱14.12 | ₱13.98 | 467K shares | ₱6.56 Million | +₱0.02 | +0.14% |
| Jul 15, 2025 | ₱14.08 | ₱14.08 | ₱13.92 | 1.05M shares | ₱14.64 Million | +₱0.18 | +1.29% |
| Jul 14, 2025 | ₱13.90 | ₱14.06 | ₱13.90 | 917K shares | ₱12.81 Million | -₱0.16 | -1.14% |
| Jul 11, 2025 | ₱14.06 | ₱14.06 | ₱13.96 | 251K shares | ₱3.52 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱14.06 | ₱14.06 | ₱13.90 | 839K shares | ₱11.72 Million | +₱0.12 | +0.86% |
| Jul 09, 2025 | ₱13.94 | ₱14.06 | ₱13.90 | 549K shares | ₱7.67 Million | -₱0.12 | -0.85% |
| Jul 08, 2025 | ₱14.06 | ₱14.06 | ₱13.90 | 297K shares | ₱4.15 Million | +₱0.16 | +1.15% |
| Jul 07, 2025 | ₱13.90 | ₱14.08 | ₱13.90 | 905K shares | ₱12.65 Million | -₱0.18 | -1.28% |
| Jul 04, 2025 | ₱14.08 | ₱14.08 | ₱13.96 | 316K shares | ₱4.43 Million | +₱0.02 | +0.14% |
| Jul 03, 2025 | ₱14.06 | ₱14.10 | ₱13.94 | 535K shares | ₱7.49 Million | +₱0.06 | +0.43% |
| Jul 02, 2025 | ₱14.00 | ₱14.08 | ₱13.94 | 533K shares | ₱7.47 Million | -₱0.04 | -0.28% |
| Jul 01, 2025 | ₱14.04 | ₱14.04 | ₱13.90 | 624K shares | ₱8.74 Million | +₱0.14 | +1.01% |
| Jun 30, 2025 | ₱13.90 | ₱13.98 | ₱13.80 | 593K shares | ₱8.23 Million | +₱0.08 | +0.58% |
| Jun 27, 2025 | ₱13.82 | ₱13.84 | ₱13.80 | 2.37M shares | ₱32.74 Million | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱13.82 | ₱13.82 | ₱13.80 | 425K shares | ₱5.87 Million | +₱0.02 | +0.14% |
| Jun 25, 2025 | ₱13.80 | ₱13.80 | ₱13.76 | 456K shares | ₱6.29 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱13.80 | ₱13.80 | ₱13.72 | 612K shares | ₱8.43 Million | +₱0.04 | +0.29% |
| Jun 23, 2025 | ₱13.76 | ₱13.78 | ₱13.64 | 671K shares | ₱9.21 Million | -₱0.02 | -0.15% |
| Jun 20, 2025 | ₱13.78 | ₱13.80 | ₱13.74 | 119K shares | ₱1.64 Million | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱13.78 | ₱13.82 | ₱13.76 | 592K shares | ₱8.17 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱13.78 | ₱13.86 | ₱13.76 | 656K shares | ₱9.05 Million | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱13.78 | ₱13.78 | ₱13.70 | 544K shares | ₱7.47 Million | +₱0.06 | +0.44% |
| Jun 16, 2025 | ₱13.72 | ₱13.72 | ₱13.70 | 593K shares | ₱8.13 Million | +₱0.02 | +0.15% |
| Jun 13, 2025 | ₱13.70 | ₱13.70 | ₱13.68 | 375K shares | ₱5.14 Million | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱13.70 | ₱13.70 | ₱13.68 | 281K shares | ₱3.84 Million | +₱0.02 | +0.15% |
| Jun 10, 2025 | ₱13.68 | ₱13.70 | ₱13.66 | 220K shares | ₱3.01 Million | -₱0.02 | -0.15% |
| Jun 09, 2025 | ₱13.70 | ₱13.70 | ₱13.60 | 1.29M shares | ₱17.53 Million | +₱0.02 | +0.15% |
| Jun 05, 2025 | ₱13.68 | ₱13.68 | ₱13.68 | 272K shares | ₱3.72 Million | +₱0.02 | +0.15% |
| Jun 04, 2025 | ₱13.66 | ₱13.70 | ₱13.64 | 145K shares | ₱1.98 Million | -₱0.04 | -0.29% |
| Jun 03, 2025 | ₱13.70 | ₱13.70 | ₱13.62 | 129K shares | ₱1.77 Million | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱13.70 | ₱13.70 | ₱13.50 | 853K shares | ₱11.58 Million | +₱0.02 | +0.15% |
| May 30, 2025 | ₱13.68 | ₱13.68 | ₱13.64 | 194K shares | ₱2.65 Million | +₱0.04 | +0.29% |
| May 29, 2025 | ₱13.64 | ₱13.68 | ₱13.62 | 1.91M shares | ₱26.08 Million | -₱0.04 | -0.29% |
| May 28, 2025 | ₱13.68 | ₱13.68 | ₱13.62 | 239K shares | ₱3.26 Million | +₱0.04 | +0.29% |
| May 27, 2025 | ₱13.64 | ₱13.68 | ₱13.62 | 135K shares | ₱1.84 Million | -₱0.04 | -0.29% |
| May 26, 2025 | ₱13.68 | ₱13.70 | ₱13.62 | 215K shares | ₱2.93 Million | -₱0.02 | -0.15% |
| May 23, 2025 | ₱13.70 | ₱13.70 | ₱13.64 | 347K shares | ₱4.75 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱13.70 | ₱13.80 | ₱13.68 | 342K shares | ₱4.68 Million | -₱0.18 | -1.30% |
| May 21, 2025 | ₱13.88 | ₱13.90 | ₱13.70 | 832K shares | ₱11.52 Million | +₱0.18 | +1.31% |
| May 20, 2025 | ₱13.70 | ₱13.78 | ₱13.68 | 160K shares | ₱2.19 Million | ₱0.00 | 0.00% |
| May 19, 2025 | ₱13.70 | ₱13.78 | ₱13.68 | 426K shares | ₱5.84 Million | +₱0.02 | +0.15% |
| May 16, 2025 | ₱13.68 | ₱13.72 | ₱13.66 | 732K shares | ₱10.01 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱13.68 | ₱13.74 | ₱13.66 | 317K shares | ₱4.34 Million | -₱0.02 | -0.15% |
| May 14, 2025 | ₱13.70 | ₱13.74 | ₱13.66 | 492K shares | ₱6.74 Million | +₱0.10 | +0.74% |
| May 13, 2025 | ₱13.60 | ₱13.74 | ₱13.58 | 1.27M shares | ₱17.31 Million | -₱0.14 | -1.02% |
| May 09, 2025 | ₱13.74 | ₱13.74 | ₱13.62 | 242K shares | ₱3.31 Million | +₱0.16 | +1.18% |
| May 08, 2025 | ₱13.58 | ₱13.66 | ₱13.58 | 639K shares | ₱8.70 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱13.58 | ₱13.60 | ₱13.52 | 1.67M shares | ₱22.61 Million | ₱0.00 | 0.00% |
| May 06, 2025 | ₱13.58 | ₱13.66 | ₱13.56 | 268K shares | ₱3.64 Million | -₱0.08 | -0.59% |
| May 05, 2025 | ₱13.66 | ₱13.70 | ₱13.52 | 405K shares | ₱5.52 Million | -₱0.02 | -0.15% |
| May 02, 2025 | ₱13.68 | ₱13.78 | ₱13.66 | 305K shares | ₱4.18 Million | -₱0.02 | -0.15% |
| Apr 30, 2025 | ₱13.70 | ₱13.76 | ₱13.64 | 151K shares | ₱2.07 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱13.70 | ₱13.78 | ₱13.66 | 223K shares | ₱3.06 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱13.70 | ₱13.80 | ₱13.66 | 179K shares | ₱2.45 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱13.70 | ₱13.80 | ₱13.68 | 194K shares | ₱2.66 Million | -₱0.02 | -0.15% |
| Apr 24, 2025 | ₱13.72 | ₱13.78 | ₱13.70 | 134K shares | ₱1.84 Million | +₱0.02 | +0.15% |
| Apr 23, 2025 | ₱13.70 | ₱13.78 | ₱13.58 | 123K shares | ₱1.69 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱13.70 | ₱13.76 | ₱13.60 | 339K shares | ₱4.64 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱13.70 | ₱13.78 | ₱13.50 | 253K shares | ₱3.46 Million | +₱0.20 | +1.48% |
| Apr 16, 2025 | ₱13.50 | ₱13.78 | ₱13.50 | 1.29M shares | ₱17.61 Million | -₱0.20 | -1.46% |
| Apr 15, 2025 | ₱13.70 | ₱13.70 | ₱13.52 | 180K shares | ₱2.45 Million | +₱0.20 | +1.48% |
| Apr 14, 2025 | ₱13.50 | ₱13.78 | ₱13.48 | 654K shares | ₱8.86 Million | -₱0.27 | -2.03% |
| Apr 11, 2025 | ₱13.78 | ₱13.80 | ₱13.70 | 96K shares | ₱1.32 Million | +₱0.08 | +0.58% |
| Apr 10, 2025 | ₱13.70 | ₱13.78 | ₱13.56 | 107K shares | ₱1.47 Million | +₱0.02 | +0.15% |
| Apr 08, 2025 | ₱13.68 | ₱13.68 | ₱13.48 | 498K shares | ₱6.77 Million | +₱0.02 | +0.15% |
| Apr 07, 2025 | ₱13.66 | ₱13.72 | ₱13.50 | 403K shares | ₱5.48 Million | -₱0.06 | -0.44% |
| Apr 04, 2025 | ₱13.72 | ₱13.72 | ₱13.66 | 230K shares | ₱3.15 Million | -₱0.02 | -0.15% |
| Apr 03, 2025 | ₱13.74 | ₱13.94 | ₱13.70 | 179K shares | ₱2.46 Million | +₱0.02 | +0.15% |
| Apr 02, 2025 | ₱13.72 | ₱13.94 | ₱13.70 | 125K shares | ₱1.72 Million | -₱0.14 | -1.01% |
| Mar 31, 2025 | ₱13.86 | ₱13.98 | ₱13.80 | 369K shares | ₱5.11 Million | +₱0.02 | +0.14% |
| Mar 28, 2025 | ₱13.84 | ₱13.96 | ₱13.70 | 801K shares | ₱11.13 Million | +₱0.14 | +1.02% |
| Mar 27, 2025 | ₱13.70 | ₱13.88 | ₱13.70 | 235K shares | ₱3.23 Million | -₱0.18 | -1.30% |
| Mar 26, 2025 | ₱13.88 | ₱13.96 | ₱13.80 | 89K shares | ₱1.23 Million | -₱0.08 | -0.57% |
| Mar 25, 2025 | ₱13.96 | ₱13.96 | ₱13.80 | 666K shares | ₱9.28 Million | +₱0.06 | +0.43% |
| Mar 24, 2025 | ₱13.90 | ₱13.90 | ₱13.70 | 642K shares | ₱8.90 Million | -₱0.06 | -0.43% |
| Mar 21, 2025 | ₱13.96 | ₱13.96 | ₱13.50 | 1.03M shares | ₱14.36 Million | +₱0.27 | +1.90% |
| Mar 20, 2025 | ₱13.70 | ₱13.88 | ₱13.66 | 137K shares | ₱1.87 Million | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱13.70 | ₱13.94 | ₱13.64 | 882K shares | ₱12.11 Million | -₱0.20 | -1.44% |
| Mar 18, 2025 | ₱13.90 | ₱13.98 | ₱13.88 | 332K shares | ₱4.63 Million | +₱0.02 | +0.14% |
| Mar 17, 2025 | ₱13.88 | ₱13.92 | ₱13.70 | 963K shares | ₱13.36 Million | +₱0.16 | +1.17% |
| Mar 14, 2025 | ₱13.72 | ₱13.72 | ₱13.62 | 221K shares | ₱3.02 Million | +₱0.06 | +0.44% |
| Mar 13, 2025 | ₱13.66 | ₱13.66 | ₱13.56 | 311K shares | ₱4.23 Million | +₱0.04 | +0.29% |
| Mar 12, 2025 | ₱13.62 | ₱13.70 | ₱13.60 | 429K shares | ₱5.84 Million | -₱0.08 | -0.58% |
| Mar 11, 2025 | ₱13.70 | ₱13.84 | ₱13.70 | 225K shares | ₱3.10 Million | -₱0.10 | -0.72% |
| Mar 10, 2025 | ₱13.80 | ₱13.86 | ₱13.60 | 301K shares | ₱4.15 Million | +₱0.12 | +0.88% |
| Mar 07, 2025 | ₱13.68 | ₱13.78 | ₱13.64 | 186K shares | ₱2.55 Million | -₱0.06 | -0.44% |
| Mar 06, 2025 | ₱13.74 | ₱13.78 | ₱13.48 | 209K shares | ₱2.86 Million | +₱0.27 | +1.93% |
| Mar 05, 2025 | ₱13.48 | ₱13.58 | ₱13.48 | 122K shares | ₱1.65 Million | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱13.48 | ₱13.50 | ₱13.46 | 164K shares | ₱2.21 Million | -₱0.02 | -0.15% |
| Mar 03, 2025 | ₱13.50 | ₱13.50 | ₱13.48 | 267K shares | ₱3.61 Million | +₱0.02 | +0.15% |
| Feb 28, 2025 | ₱13.48 | ₱13.50 | ₱13.46 | 156K shares | ₱2.11 Million | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱13.48 | ₱13.50 | ₱13.46 | 207K shares | ₱2.79 Million | -₱0.02 | -0.15% |
| Feb 26, 2025 | ₱13.50 | ₱13.50 | ₱13.46 | 285K shares | ₱3.84 Million | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱13.50 | ₱13.50 | ₱13.40 | 216K shares | ₱2.91 Million | +₱0.10 | +0.75% |
| Feb 24, 2025 | ₱13.40 | ₱13.50 | ₱13.40 | 968K shares | ₱13.02 Million | -₱0.10 | -0.74% |
| Feb 21, 2025 | ₱13.50 | ₱13.50 | ₱13.44 | 570K shares | ₱7.68 Million | +₱0.02 | +0.15% |
| Feb 20, 2025 | ₱13.48 | ₱13.50 | ₱13.46 | 290K shares | ₱3.91 Million | +₱0.02 | +0.15% |
| Feb 19, 2025 | ₱13.46 | ₱13.52 | ₱13.44 | 419K shares | ₱5.64 Million | -₱0.08 | -0.59% |
| Feb 18, 2025 | ₱13.54 | ₱13.60 | ₱13.50 | 194K shares | ₱2.62 Million | -₱0.02 | -0.15% |
| Feb 17, 2025 | ₱13.56 | ₱13.60 | ₱13.52 | 98K shares | ₱1.33 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱13.56 | ₱13.56 | ₱13.46 | 2.14M shares | ₱28.98 Million | +₱0.04 | +0.30% |
| Feb 13, 2025 | ₱13.52 | ₱13.60 | ₱13.46 | 79K shares | ₱1.07 Million | -₱0.02 | -0.15% |
| Feb 12, 2025 | ₱13.54 | ₱13.64 | ₱13.46 | 113K shares | ₱1.53 Million | -₱0.06 | -0.44% |
| Feb 11, 2025 | ₱13.60 | ₱13.66 | ₱13.50 | 414K shares | ₱5.59 Million | -₱0.02 | -0.15% |
| Feb 10, 2025 | ₱13.62 | ₱13.74 | ₱13.60 | 122K shares | ₱1.66 Million | -₱0.02 | -0.15% |
| Feb 07, 2025 | ₱13.64 | ₱13.70 | ₱13.52 | 129K shares | ₱1.77 Million | +₱0.04 | +0.29% |
| Feb 06, 2025 | ₱13.60 | ₱13.62 | ₱13.50 | 366K shares | ₱4.96 Million | +₱0.02 | +0.15% |
| Feb 05, 2025 | ₱13.58 | ₱13.60 | ₱13.46 | 186K shares | ₱2.51 Million | +₱0.10 | +0.74% |
| Feb 04, 2025 | ₱13.48 | ₱13.50 | ₱13.40 | 140K shares | ₱1.88 Million | +₱0.06 | +0.45% |
| Feb 03, 2025 | ₱13.42 | ₱13.50 | ₱13.40 | 228K shares | ₱3.07 Million | -₱0.08 | -0.59% |
| Jan 31, 2025 | ₱13.50 | ₱13.58 | ₱13.50 | 245K shares | ₱3.30 Million | +₱0.02 | +0.15% |
| Jan 30, 2025 | ₱13.48 | ₱13.60 | ₱13.48 | 304K shares | ₱4.10 Million | -₱0.12 | -0.88% |
| Jan 28, 2025 | ₱13.60 | ₱13.60 | ₱13.46 | 226K shares | ₱3.05 Million | +₱0.10 | +0.74% |
| Jan 27, 2025 | ₱13.50 | ₱13.54 | ₱13.48 | 195K shares | ₱2.63 Million | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱13.50 | ₱13.56 | ₱13.46 | 91K shares | ₱1.23 Million | +₱0.04 | +0.30% |
| Jan 23, 2025 | ₱13.46 | ₱13.50 | ₱13.42 | 119K shares | ₱1.61 Million | +₱0.02 | +0.15% |
| Jan 22, 2025 | ₱13.44 | ₱13.50 | ₱13.42 | 203K shares | ₱2.73 Million | -₱0.02 | -0.15% |
| Jan 21, 2025 | ₱13.46 | ₱13.50 | ₱13.40 | 223K shares | ₱3.00 Million | -₱0.04 | -0.30% |
| Jan 20, 2025 | ₱13.50 | ₱13.64 | ₱13.48 | 199K shares | ₱2.68 Million | -₱0.14 | -1.03% |
| Jan 17, 2025 | ₱13.64 | ₱13.64 | ₱13.38 | 166K shares | ₱2.24 Million | +₱0.02 | +0.15% |
| Jan 16, 2025 | ₱13.62 | ₱13.66 | ₱13.50 | 203K shares | ₱2.76 Million | +₱0.12 | +0.89% |
| Jan 15, 2025 | ₱13.50 | ₱13.52 | ₱13.40 | 241K shares | ₱3.25 Million | +₱0.10 | +0.75% |
| Jan 14, 2025 | ₱13.40 | ₱13.46 | ₱13.40 | 150K shares | ₱2.02 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱13.40 | ₱13.46 | ₱13.32 | 207K shares | ₱2.78 Million | -₱0.02 | -0.15% |
| Jan 10, 2025 | ₱13.42 | ₱13.46 | ₱13.40 | 195K shares | ₱2.62 Million | -₱0.02 | -0.15% |
| Jan 09, 2025 | ₱13.44 | ₱13.50 | ₱13.42 | 77K shares | ₱1.03 Million | -₱0.04 | -0.30% |
| Jan 08, 2025 | ₱13.48 | ₱13.48 | ₱13.36 | 403K shares | ₱5.43 Million | +₱0.12 | +0.90% |
| Jan 07, 2025 | ₱13.36 | ₱13.50 | ₱13.32 | 378K shares | ₱5.06 Million | -₱0.06 | -0.45% |
| Jan 06, 2025 | ₱13.42 | ₱13.52 | ₱13.42 | 171K shares | ₱2.31 Million | -₱0.06 | -0.45% |
| Jan 03, 2025 | ₱13.48 | ₱13.50 | ₱13.32 | 176K shares | ₱2.36 Million | -₱0.02 | -0.15% |
| Jan 02, 2025 | ₱13.50 | ₱13.50 | ₱13.00 | 591K shares | ₱7.88 Million | +₱0.16 | +1.20% |
| Dec 27, 2024 | ₱13.34 | ₱13.46 | ₱13.30 | 252K shares | ₱3.37 Million | -₱0.02 | -0.15% |
| Dec 26, 2024 | ₱13.36 | ₱13.38 | ₱13.32 | 220K shares | ₱2.94 Million | -₱0.02 | -0.15% |
| Dec 23, 2024 | ₱13.38 | ₱13.38 | ₱13.22 | 107K shares | ₱1.42 Million | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱13.38 | ₱13.42 | ₱13.18 | 932K shares | ₱12.33 Million | +₱0.16 | +1.21% |
| Dec 19, 2024 | ₱13.22 | ₱13.26 | ₱13.18 | 230K shares | ₱3.04 Million | -₱0.06 | -0.45% |
| Dec 18, 2024 | ₱13.28 | ₱13.52 | ₱13.26 | 214K shares | ₱2.85 Million | -₱0.22 | -1.63% |
| Dec 17, 2024 | ₱13.50 | ₱13.52 | ₱13.18 | 1.42M shares | ₱18.80 Million | -₱0.02 | -0.15% |
| Dec 16, 2024 | ₱13.52 | ₱13.56 | ₱13.42 | 367K shares | ₱4.93 Million | +₱0.02 | +0.15% |
This historical data puts the recent movement of the MREIT 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 MREIT sits within its recent range.
Price & Volume Charts
Visual representation of MREIT historical performance for the selected period
Historical Price Chart
The chart displays MREIT 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 MREIT price history for the selected period
Nov
2025
November 06, 2025
Biggest Daily Gain
₱14.00
(+2.79%)
Single-day gain of 2.79% with ₱0.39 price increase, the largest percentage rise in this period, with 560K shares changing hands
Sep
2025
September 19, 2025
Highest Trading Volume
₱13.40
20.05M Shares (₱268.65M total value)
Most actively traded day with 20.05M shares (₱268.65M total value) at ₱13.40 per share, indicating peak investor activity
Sep
2025
September 16, 2025
Biggest Daily Loss
₱13.96
(-2.79%)
Single-day loss of -2.79% with ₱0.39 price decrease, the largest percentage drop in this period, with 3.90M shares traded during the decline
Aug
2025
August 26, 2025
Highest Price
₱14.94
Peak price of ₱14.94 reached during this period, representing the stock's maximum value, with 3.20M shares traded and +1.49% price movement on that day
Dec
2024
December 19, 2024
Lowest Price
₱13.22
Lowest price of ₱13.22 recorded, marking the period's minimum valuation, with a -0.45% decline on that day
Historical Insights
Statistical analysis of MREIT price movements for the selected period
Long-Term Trend (MA200)
Bullish
MREIT is trading 0.62% above the 200-day Moving Average (₱13.91). This level often acts as dynamic support during uptrends.
Price Volatility
Low
MREIT showed low volatility with a standard deviation of 0.79% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from December 14, 2024 to December 14, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
242 Trading Days
During the 242 trading days analyzed, MREIT recorded 109 positive days, 97 negative days, and 36 unchanged days, resulting in a win rate of 45.0% for the period.
Average Daily Change
+0.02%
The stock demonstrated an average daily change of +0.02%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.72
The trading range spread for MREIT was ₱1.72, 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 MREIT by sector and industry.
Historical Price Data FAQs
Common questions about MREIT stock price history page
What is the MREIT stock price history page?
The MREIT stock price history page provides comprehensive historical trading data for MREIT, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MREIT's 52-week trading range?
MREIT has traded between ₱13.22 and ₱14.94 over the past 52 weeks for MREIT, Inc., representing a price range of 13.0%. Currently trading at ₱14.00, the stock is 5.9% above its 52-week low and 6.3% below its 52-week high.
How has MREIT performed year-to-date (YTD)?
Year-to-date in 2025, MREIT has gained 3.7% from ₱13.50 to ₱14.00 for MREIT, Inc.. The stock reached a YTD high of ₱14.94 and a low of ₱13.36.
What is MREIT's 50-day moving average (MA50)?
The 50-day moving average for MREIT, Inc. (MREIT) is ₱13.86. The stock is currently trading above this level at ₱14.00, which is 1.0% above the 50-day MA.
What is MREIT's 200-day moving average (MA200)?
The 200-day moving average for MREIT, Inc. (MREIT) is ₱13.91. The stock is currently trading above this key long-term indicator at ₱14.00, which is 0.6% above the 200-day MA.