MWC Stock Price History - Manila Water Company, Inc.

Best Day

₱42.45

August 27, 2025

Worst Day

₱25.20

December 12, 2024

Average Volume

2.11M

Daily Average

Most Traded

32.11M

September 19, 2025

Historical price data for MWC stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱36.40	₱36.40	₱35.90	429K shares	₱15.60 Million	₱0.00	0.00%
Nov 19, 2025	₱36.40	₱36.90	₱35.25	1.55M shares	₱56.04 Million	+₱1.14	+3.12%
Nov 18, 2025	₱35.30	₱35.45	₱34.75	1.57M shares	₱55.12 Million	+₱0.25	+0.71%
Nov 17, 2025	₱35.05	₱35.25	₱34.65	854K shares	₱29.93 Million	+₱0.10	+0.29%
Nov 14, 2025	₱34.95	₱35.60	₱34.25	2.25M shares	₱78.89 Million	-₱0.35	-0.99%
Nov 13, 2025	₱35.30	₱35.45	₱34.15	1.41M shares	₱49.39 Million	+₱0.41	+1.15%
Nov 12, 2025	₱34.90	₱35.00	₱33.25	2.13M shares	₱73.91 Million	+₱1.73	+4.96%
Nov 11, 2025	₱33.25	₱34.00	₱32.70	492K shares	₱16.30 Million	-₱0.40	-1.19%
Nov 10, 2025	₱33.65	₱34.60	₱33.55	235K shares	₱7.94 Million	-₱0.54	-1.61%
Nov 07, 2025	₱34.20	₱34.20	₱33.05	1.24M shares	₱41.71 Million	+₱0.61	+1.79%
Nov 06, 2025	₱33.60	₱34.50	₱33.45	1.14M shares	₱38.49 Million	+₱0.61	+1.82%
Nov 05, 2025	₱33.00	₱33.60	₱32.50	1.03M shares	₱34.00 Million	+₱0.51	+1.54%
Nov 04, 2025	₱32.50	₱35.30	₱32.50	2.81M shares	₱94.06 Million	-₱2.32	-7.14%
Nov 03, 2025	₱35.00	₱35.25	₱34.05	945K shares	₱32.89 Million	+₱0.25	+0.72%
Oct 30, 2025	₱34.75	₱35.75	₱34.75	589K shares	₱20.62 Million	-₱1.02	-2.93%
Oct 29, 2025	₱35.80	₱35.80	₱34.30	4.20M shares	₱148.37 Million	+₱1.13	+3.17%
Oct 28, 2025	₱34.70	₱34.80	₱33.70	2.12M shares	₱73.39 Million	+₱0.71	+2.06%
Oct 27, 2025	₱34.00	₱34.05	₱32.15	5.92M shares	₱196.74 Million	+₱0.92	+2.72%
Oct 24, 2025	₱33.10	₱34.35	₱32.90	2.82M shares	₱93.51 Million	-₱0.64	-1.93%
Oct 23, 2025	₱33.75	₱34.50	₱33.25	2.35M shares	₱79.06 Million	-₱0.25	-0.74%
Oct 22, 2025	₱34.00	₱35.70	₱33.80	1.26M shares	₱43.18 Million	-₱0.49	-1.45%
Oct 21, 2025	₱34.50	₱35.90	₱34.25	1.97M shares	₱68.87 Million	+₱0.51	+1.47%
Oct 20, 2025	₱34.00	₱34.90	₱32.95	5.91M shares	₱200.62 Million	-₱0.73	-2.16%
Oct 17, 2025	₱34.75	₱36.70	₱34.65	3.41M shares	₱120.75 Million	-₱1.94	-5.57%
Oct 16, 2025	₱36.80	₱36.90	₱36.30	2.74M shares	₱100.61 Million	₱0.00	0.00%
Oct 15, 2025	₱36.80	₱37.20	₱36.55	14.43M shares	₱530.85 Million	-₱1.07	-2.90%
Oct 14, 2025	₱37.90	₱38.05	₱36.05	4.50M shares	₱167.47 Million	+₱1.24	+3.27%
Oct 13, 2025	₱36.70	₱37.90	₱36.70	1.63M shares	₱60.28 Million	-₱1.35	-3.67%
Oct 10, 2025	₱38.10	₱38.80	₱37.90	1.03M shares	₱39.47 Million	-₱0.88	-2.31%
Oct 09, 2025	₱39.00	₱40.00	₱39.00	599K shares	₱23.47 Million	-₱0.88	-2.26%
Oct 08, 2025	₱39.90	₱39.90	₱39.00	1.89M shares	₱74.71 Million	+₱0.20	+0.50%
Oct 07, 2025	₱39.70	₱40.00	₱39.20	971K shares	₱38.61 Million	+₱0.51	+1.28%
Oct 06, 2025	₱39.20	₱40.00	₱39.10	462K shares	₱18.32 Million	-₱0.78	-2.00%
Oct 03, 2025	₱40.00	₱40.00	₱38.65	2.28M shares	₱90.26 Million	+₱1.02	+2.56%
Oct 02, 2025	₱39.00	₱39.00	₱38.20	1.32M shares	₱51.03 Million	+₱0.51	+1.30%
Oct 01, 2025	₱38.50	₱38.90	₱38.15	2.45M shares	₱94.21 Million	+₱0.20	+0.52%
Sep 30, 2025	₱38.30	₱39.00	₱37.30	1.10M shares	₱42.20 Million	-₱0.69	-1.79%
Sep 29, 2025	₱39.00	₱39.00	₱36.90	1.45M shares	₱55.66 Million	+₱2.39	+6.12%
Sep 26, 2025	₱36.75	₱37.55	₱36.60	671K shares	₱24.73 Million	-₱0.44	-1.21%
Sep 25, 2025	₱37.20	₱37.85	₱37.00	827K shares	₱30.77 Million	-₱0.39	-1.06%
Sep 24, 2025	₱37.60	₱37.60	₱37.15	1.05M shares	₱39.35 Million	+₱0.10	+0.27%
Sep 23, 2025	₱37.50	₱38.00	₱37.15	1.86M shares	₱69.48 Million	-₱0.30	-0.79%
Sep 22, 2025	₱37.80	₱38.75	₱37.25	794K shares	₱30.04 Million	-₱0.40	-1.05%
Sep 19, 2025	₱38.20	₱38.90	₱37.50	32.11M shares	₱1.23 Billion	-₱0.30	-0.78%
Sep 18, 2025	₱38.50	₱39.55	₱38.50	3.47M shares	₱134.42 Million	-₱0.88	-2.28%
Sep 17, 2025	₱39.40	₱39.75	₱39.00	3.09M shares	₱121.83 Million	+₱0.82	+2.07%
Sep 16, 2025	₱38.60	₱39.50	₱38.45	1.36M shares	₱53.12 Million	+₱0.05	+0.13%
Sep 15, 2025	₱38.55	₱38.90	₱38.10	795K shares	₱30.75 Million	+₱0.35	+0.92%
Sep 12, 2025	₱38.20	₱38.85	₱38.15	1.31M shares	₱50.36 Million	₱0.00	0.00%
Sep 11, 2025	₱38.20	₱38.35	₱37.95	2.03M shares	₱77.33 Million	-₱0.15	-0.39%
Sep 10, 2025	₱38.35	₱39.40	₱37.95	4.03M shares	₱154.58 Million	-₱1.12	-2.91%
Sep 09, 2025	₱39.50	₱40.00	₱39.50	707K shares	₱28.05 Million	-₱0.49	-1.25%
Sep 08, 2025	₱40.00	₱40.00	₱39.30	1.90M shares	₱75.84 Million	+₱0.76	+1.91%
Sep 05, 2025	₱39.25	₱40.50	₱39.25	2.35M shares	₱93.07 Million	-₱0.40	-1.01%
Sep 04, 2025	₱39.65	₱40.00	₱38.65	944K shares	₱37.35 Million	+₱0.97	+2.45%
Sep 03, 2025	₱38.70	₱40.00	₱38.60	2.39M shares	₱93.49 Million	-₱1.26	-3.25%
Sep 02, 2025	₱40.00	₱40.70	₱39.45	2.82M shares	₱113.03 Million	-₱0.54	-1.36%
Sep 01, 2025	₱40.55	₱42.00	₱40.40	2.42M shares	₱99.09 Million	-₱1.40	-3.45%
Aug 29, 2025	₱42.00	₱42.40	₱41.90	1.54M shares	₱64.79 Million	-₱0.20	-0.47%
Aug 28, 2025	₱42.20	₱42.55	₱42.20	1.38M shares	₱58.36 Million	-₱0.25	-0.59%
Aug 27, 2025	₱42.45	₱42.50	₱41.90	2.90M shares	₱122.94 Million	+₱0.45	+1.07%
Aug 26, 2025	₱42.00	₱42.20	₱41.05	5.58M shares	₱234.09 Million	+₱0.66	+1.57%
Aug 22, 2025	₱41.35	₱41.80	₱40.80	5.08M shares	₱209.37 Million	+₱0.50	+1.22%
Aug 20, 2025	₱40.85	₱40.90	₱40.30	3.32M shares	₱134.63 Million	-₱0.10	-0.24%
Aug 19, 2025	₱40.95	₱41.10	₱40.80	1.83M shares	₱74.97 Million	+₱0.05	+0.12%
Aug 18, 2025	₱40.90	₱41.30	₱40.55	2.37M shares	₱97.13 Million	-₱0.10	-0.24%
Aug 15, 2025	₱41.00	₱41.25	₱40.60	864K shares	₱35.37 Million	₱0.00	0.00%
Aug 14, 2025	₱41.00	₱42.05	₱40.60	2.86M shares	₱118.42 Million	-₱0.49	-1.20%
Aug 13, 2025	₱41.50	₱41.90	₱40.00	6.49M shares	₱268.38 Million	+₱1.39	+3.36%
Aug 12, 2025	₱40.15	₱40.15	₱37.90	10.52M shares	₱418.35 Million	+₱2.50	+6.22%
Aug 11, 2025	₱37.80	₱38.60	₱37.45	1.62M shares	₱61.10 Million	-₱0.59	-1.56%
Aug 08, 2025	₱38.40	₱38.95	₱38.20	1.92M shares	₱74.22 Million	+₱0.05	+0.13%
Aug 07, 2025	₱38.35	₱39.00	₱38.25	979K shares	₱37.72 Million	-₱0.64	-1.67%
Aug 06, 2025	₱39.00	₱39.20	₱38.00	3.38M shares	₱130.97 Million	+₱0.71	+1.83%
Aug 05, 2025	₱38.30	₱38.35	₱37.35	3.36M shares	₱128.45 Million	+₱0.97	+2.54%
Aug 04, 2025	₱37.35	₱37.80	₱36.85	3.15M shares	₱117.30 Million	+₱0.40	+1.08%
Aug 01, 2025	₱36.95	₱37.70	₱36.85	1.56M shares	₱57.86 Million	+₱0.20	+0.54%
Jul 31, 2025	₱36.75	₱38.05	₱36.70	2.40M shares	₱88.76 Million	-₱1.21	-3.29%
Jul 30, 2025	₱38.00	₱38.75	₱38.00	1.38M shares	₱52.85 Million	-₱0.69	-1.81%
Jul 29, 2025	₱38.70	₱38.75	₱38.05	699K shares	₱26.95 Million	+₱0.30	+0.78%
Jul 28, 2025	₱38.40	₱38.65	₱38.05	384K shares	₱14.72 Million	+₱0.25	+0.66%
Jul 25, 2025	₱38.15	₱38.50	₱38.15	526K shares	₱20.11 Million	-₱0.35	-0.91%
Jul 24, 2025	₱38.50	₱38.75	₱38.20	953K shares	₱36.67 Million	+₱0.40	+1.05%
Jul 23, 2025	₱38.10	₱38.50	₱38.10	1.20M shares	₱45.77 Million	-₱0.05	-0.13%
Jul 22, 2025	₱38.15	₱38.55	₱37.90	1.60M shares	₱60.85 Million	-₱0.15	-0.39%
Jul 21, 2025	₱38.30	₱38.75	₱38.00	739K shares	₱28.34 Million	+₱0.30	+0.79%
Jul 18, 2025	₱38.00	₱38.55	₱36.80	3.39M shares	₱129.24 Million	+₱1.19	+3.12%
Jul 17, 2025	₱36.85	₱38.05	₱36.65	2.50M shares	₱92.25 Million	-₱1.02	-2.77%
Jul 16, 2025	₱37.90	₱38.30	₱37.30	1.15M shares	₱43.51 Million	-₱0.35	-0.92%
Jul 15, 2025	₱38.25	₱38.90	₱38.20	770K shares	₱29.58 Million	-₱0.25	-0.65%
Jul 14, 2025	₱38.50	₱38.65	₱38.10	1.12M shares	₱43.22 Million	₱0.00	0.00%
Jul 11, 2025	₱38.50	₱38.90	₱38.15	1.01M shares	₱38.84 Million	+₱0.15	+0.39%
Jul 10, 2025	₱38.35	₱38.70	₱38.25	1.36M shares	₱52.27 Million	-₱0.15	-0.39%
Jul 09, 2025	₱38.50	₱38.80	₱38.20	1.60M shares	₱61.88 Million	-₱0.05	-0.13%
Jul 08, 2025	₱38.55	₱38.95	₱38.55	883K shares	₱34.18 Million	-₱0.30	-0.77%
Jul 07, 2025	₱38.85	₱38.95	₱38.50	532K shares	₱20.60 Million	+₱0.10	+0.26%
Jul 04, 2025	₱38.75	₱39.00	₱38.50	644K shares	₱24.90 Million	+₱0.15	+0.39%
Jul 03, 2025	₱38.60	₱39.40	₱38.50	2.35M shares	₱90.90 Million	-₱0.78	-2.03%
Jul 02, 2025	₱39.40	₱39.50	₱39.05	1.23M shares	₱48.29 Million	-₱0.10	-0.25%
Jul 01, 2025	₱39.50	₱39.80	₱39.30	3.54M shares	₱139.96 Million	₱0.00	0.00%
Jun 30, 2025	₱39.50	₱40.00	₱39.20	3.36M shares	₱133.56 Million	+₱0.10	+0.25%
Jun 27, 2025	₱39.40	₱39.60	₱39.00	1.65M shares	₱64.90 Million	+₱0.35	+0.90%
Jun 26, 2025	₱39.05	₱39.10	₱38.30	3.48M shares	₱135.32 Million	+₱0.56	+1.43%
Jun 25, 2025	₱38.50	₱39.00	₱37.80	3.20M shares	₱123.06 Million	-₱0.49	-1.28%
Jun 24, 2025	₱39.00	₱39.10	₱38.40	4.53M shares	₱176.37 Million	+₱0.98	+2.50%
Jun 23, 2025	₱38.05	₱39.40	₱37.50	4.65M shares	₱176.97 Million	-₱1.31	-3.43%
Jun 20, 2025	₱39.40	₱39.40	₱38.40	3.93M shares	₱153.98 Million	+₱0.61	+1.55%
Jun 19, 2025	₱38.80	₱39.20	₱38.60	5.54M shares	₱215.56 Million	+₱0.40	+1.04%
Jun 18, 2025	₱38.40	₱39.55	₱37.75	8.33M shares	₱321.91 Million	+₱0.51	+1.32%
Jun 17, 2025	₱37.90	₱37.90	₱34.80	12.37M shares	₱455.52 Million	+₱3.14	+8.29%
Jun 16, 2025	₱35.00	₱35.00	₱33.65	1.83M shares	₱62.48 Million	+₱0.51	+1.45%
Jun 13, 2025	₱34.50	₱34.70	₱34.15	860K shares	₱29.67 Million	+₱0.25	+0.73%
Jun 11, 2025	₱34.25	₱34.40	₱33.70	799K shares	₱27.24 Million	+₱0.20	+0.59%
Jun 10, 2025	₱34.05	₱34.45	₱33.25	2.21M shares	₱75.34 Million	+₱0.56	+1.64%
Jun 09, 2025	₱33.50	₱33.95	₱32.90	1.67M shares	₱55.57 Million	-₱0.45	-1.33%
Jun 05, 2025	₱33.95	₱33.95	₱33.95	1.93M shares	₱65.29 Million	-₱0.35	-1.02%
Jun 04, 2025	₱34.30	₱35.10	₱34.30	1.84M shares	₱63.85 Million	-₱1.07	-3.11%
Jun 03, 2025	₱35.40	₱35.40	₱34.45	2.00M shares	₱70.46 Million	+₱0.46	+1.29%
Jun 02, 2025	₱34.95	₱35.15	₱33.25	3.76M shares	₱129.54 Million	+₱1.73	+4.95%
May 30, 2025	₱33.30	₱33.30	₱32.80	3.42M shares	₱113.76 Million	+₱0.05	+0.15%
May 29, 2025	₱33.25	₱33.30	₱32.90	320K shares	₱10.60 Million	+₱0.25	+0.76%
May 28, 2025	₱33.00	₱33.30	₱31.40	1.46M shares	₱48.22 Million	+₱1.24	+3.77%
May 27, 2025	₱31.80	₱32.30	₱31.05	1.27M shares	₱40.00 Million	+₱0.40	+1.27%
May 26, 2025	₱31.40	₱31.85	₱31.25	1.62M shares	₱51.02 Million	-₱0.49	-1.57%
May 23, 2025	₱31.90	₱32.00	₱30.75	730K shares	₱23.03 Million	+₱1.19	+3.74%
May 22, 2025	₱30.75	₱32.55	₱30.65	3.40M shares	₱105.48 Million	-₱1.70	-5.53%
May 21, 2025	₱32.55	₱32.90	₱32.25	1.06M shares	₱34.30 Million	-₱0.20	-0.61%
May 20, 2025	₱32.75	₱33.50	₱32.20	1.00M shares	₱32.96 Million	-₱0.25	-0.76%
May 19, 2025	₱33.00	₱33.20	₱32.90	594K shares	₱19.64 Million	-₱0.15	-0.45%
May 16, 2025	₱33.15	₱33.55	₱32.25	1.63M shares	₱53.61 Million	+₱0.30	+0.91%
May 15, 2025	₱32.85	₱33.15	₱32.50	1.30M shares	₱42.86 Million	-₱0.15	-0.45%
May 14, 2025	₱33.00	₱33.55	₱32.95	2.47M shares	₱81.71 Million	-₱0.54	-1.64%
May 13, 2025	₱33.55	₱33.70	₱33.00	2.80M shares	₱93.62 Million	+₱0.56	+1.67%
May 09, 2025	₱33.00	₱33.10	₱32.20	2.41M shares	₱78.68 Million	-₱0.10	-0.30%
May 08, 2025	₱33.10	₱33.45	₱33.10	627K shares	₱20.78 Million	-₱0.35	-1.05%
May 07, 2025	₱33.45	₱33.60	₱33.25	424K shares	₱14.20 Million	+₱0.20	+0.60%
May 06, 2025	₱33.25	₱33.65	₱33.15	1.17M shares	₱38.98 Million	+₱0.25	+0.76%
May 05, 2025	₱33.00	₱34.10	₱33.00	2.55M shares	₱84.83 Million	-₱0.97	-2.94%
May 02, 2025	₱34.00	₱34.20	₱33.80	1.52M shares	₱51.62 Million	-₱0.10	-0.29%
Apr 30, 2025	₱34.10	₱34.20	₱34.00	980K shares	₱33.44 Million	-₱0.10	-0.29%
Apr 29, 2025	₱34.20	₱34.30	₱33.80	1.14M shares	₱38.95 Million	+₱0.35	+1.03%
Apr 28, 2025	₱33.85	₱34.00	₱33.70	622K shares	₱21.02 Million	-₱0.10	-0.29%
Apr 25, 2025	₱33.95	₱34.35	₱33.80	467K shares	₱15.86 Million	-₱0.44	-1.31%
Apr 24, 2025	₱34.40	₱34.45	₱34.00	949K shares	₱32.56 Million	+₱0.10	+0.29%
Apr 23, 2025	₱34.30	₱34.30	₱33.90	909K shares	₱31.11 Million	+₱0.40	+1.18%
Apr 22, 2025	₱33.90	₱33.95	₱33.00	634K shares	₱21.41 Million	+₱0.66	+1.95%
Apr 21, 2025	₱33.25	₱33.65	₱32.95	957K shares	₱31.81 Million	-₱0.68	-2.06%
Apr 16, 2025	₱33.95	₱34.45	₱33.60	1.35M shares	₱45.92 Million	+₱0.05	+0.15%
Apr 15, 2025	₱33.90	₱33.90	₱33.00	2.28M shares	₱76.59 Million	+₱0.61	+1.80%
Apr 14, 2025	₱33.30	₱33.30	₱32.75	1.10M shares	₱36.54 Million	+₱0.56	+1.68%
Apr 11, 2025	₱32.75	₱33.00	₱32.45	846K shares	₱27.69 Million	-₱0.25	-0.76%
Apr 10, 2025	₱33.00	₱33.40	₱31.80	6.90M shares	₱225.42 Million	+₱1.57	+4.76%
Apr 08, 2025	₱31.50	₱31.80	₱31.20	902K shares	₱28.36 Million	+₱0.51	+1.61%
Apr 07, 2025	₱31.00	₱31.40	₱30.60	3.96M shares	₱122.29 Million	-₱1.06	-3.43%
Apr 04, 2025	₱32.10	₱32.10	₱31.80	1.16M shares	₱36.98 Million	+₱0.05	+0.16%
Apr 03, 2025	₱32.05	₱32.15	₱31.75	1.40M shares	₱44.81 Million	-₱0.15	-0.47%
Apr 02, 2025	₱32.20	₱32.20	₱31.20	2.69M shares	₱85.68 Million	+₱0.66	+2.06%
Mar 31, 2025	₱31.55	₱31.55	₱30.55	966K shares	₱30.00 Million	+₱0.61	+1.94%
Mar 28, 2025	₱30.95	₱30.95	₱30.00	1.04M shares	₱32.04 Million	+₱0.98	+3.17%
Mar 27, 2025	₱30.00	₱31.05	₱29.90	3.97M shares	₱119.72 Million	-₱0.97	-3.23%
Mar 26, 2025	₱31.00	₱32.00	₱31.00	771K shares	₱24.15 Million	-₱0.97	-3.13%
Mar 25, 2025	₱32.00	₱32.15	₱31.30	922K shares	₱29.17 Million	₱0.00	0.00%
Mar 24, 2025	₱32.00	₱32.20	₱31.90	2.10M shares	₱67.23 Million	+₱0.20	+0.63%
Mar 21, 2025	₱31.80	₱31.80	₱31.20	1.06M shares	₱33.39 Million	+₱0.30	+0.95%
Mar 20, 2025	₱31.50	₱32.00	₱31.35	942K shares	₱29.97 Million	₱0.00	0.00%
Mar 19, 2025	₱31.50	₱31.60	₱30.95	1.21M shares	₱37.83 Million	+₱0.56	+1.78%
Mar 18, 2025	₱30.95	₱32.05	₱30.95	1.66M shares	₱52.67 Million	-₱0.78	-2.52%
Mar 17, 2025	₱31.75	₱31.75	₱30.20	3.00M shares	₱93.95 Million	+₱1.74	+5.48%
Mar 14, 2025	₱30.10	₱30.10	₱29.15	3.41M shares	₱102.27 Million	+₱0.77	+2.56%
Mar 13, 2025	₱29.35	₱29.65	₱29.25	704K shares	₱20.69 Million	+₱0.10	+0.34%
Mar 12, 2025	₱29.25	₱29.45	₱28.85	976K shares	₱28.46 Million	-₱0.05	-0.17%
Mar 11, 2025	₱29.30	₱29.65	₱28.75	2.45M shares	₱71.27 Million	-₱0.25	-0.85%
Mar 10, 2025	₱29.55	₱29.85	₱29.40	1.82M shares	₱53.83 Million	+₱0.05	+0.17%
Mar 07, 2025	₱29.50	₱29.50	₱29.20	3.37M shares	₱98.93 Million	-₱1.11	-3.75%
Mar 06, 2025	₱30.65	₱30.90	₱29.95	3.37M shares	₱102.60 Million	+₱0.56	+1.83%
Mar 05, 2025	₱30.10	₱30.20	₱29.85	3.00M shares	₱89.97 Million	-₱0.10	-0.33%
Mar 04, 2025	₱30.20	₱30.35	₱29.95	3.33M shares	₱100.28 Million	+₱0.20	+0.67%
Mar 03, 2025	₱30.00	₱30.45	₱29.75	1.45M shares	₱43.51 Million	₱0.00	0.00%
Feb 28, 2025	₱30.00	₱30.00	₱29.75	4.56M shares	₱136.30 Million	₱0.00	0.00%
Feb 27, 2025	₱30.00	₱30.50	₱30.00	1.07M shares	₱32.13 Million	-₱0.20	-0.66%
Feb 26, 2025	₱30.20	₱30.20	₱29.55	1.37M shares	₱41.07 Million	+₱0.46	+1.51%
Feb 25, 2025	₱29.75	₱30.60	₱29.50	2.61M shares	₱78.04 Million	-₱0.25	-0.83%
Feb 24, 2025	₱30.00	₱30.30	₱29.35	1.97M shares	₱59.08 Million	₱0.00	0.00%
Feb 21, 2025	₱30.00	₱30.00	₱29.05	1.67M shares	₱49.23 Million	+₱0.25	+0.84%
Feb 20, 2025	₱29.75	₱29.80	₱29.30	543K shares	₱16.07 Million	₱0.00	0.00%
Feb 19, 2025	₱29.75	₱30.10	₱29.65	903K shares	₱26.98 Million	+₱0.15	+0.51%
Feb 18, 2025	₱29.60	₱30.10	₱29.20	1.10M shares	₱32.59 Million	+₱0.20	+0.68%
Feb 17, 2025	₱29.40	₱29.85	₱28.80	1.80M shares	₱52.42 Million	-₱0.10	-0.34%
Feb 14, 2025	₱29.50	₱29.90	₱29.35	748K shares	₱22.09 Million	-₱0.10	-0.34%
Feb 13, 2025	₱29.60	₱30.20	₱29.60	1.64M shares	₱49.07 Million	₱0.00	0.00%
Feb 12, 2025	₱29.60	₱30.00	₱29.35	1.02M shares	₱30.14 Million	-₱0.39	-1.33%
Feb 11, 2025	₱30.00	₱30.60	₱29.80	1.35M shares	₱40.55 Million	-₱0.30	-0.99%
Feb 10, 2025	₱30.30	₱30.80	₱30.10	1.21M shares	₱36.85 Million	-₱0.54	-1.78%
Feb 07, 2025	₱30.85	₱30.90	₱29.20	10.25M shares	₱310.35 Million	+₱1.91	+6.20%
Feb 06, 2025	₱29.05	₱29.60	₱28.20	5.18M shares	₱150.50 Million	+₱0.98	+3.38%
Feb 05, 2025	₱28.10	₱28.30	₱27.35	2.84M shares	₱79.68 Million	+₱0.77	+2.74%
Feb 04, 2025	₱27.35	₱27.70	₱27.05	2.13M shares	₱58.41 Million	+₱0.46	+1.67%
Feb 03, 2025	₱26.90	₱27.30	₱26.40	2.30M shares	₱61.42 Million	-₱0.20	-0.74%
Jan 31, 2025	₱27.10	₱27.85	₱27.00	2.34M shares	₱64.52 Million	-₱0.39	-1.45%
Jan 30, 2025	₱27.50	₱27.55	₱27.35	1.89M shares	₱51.70 Million	₱0.00	0.00%
Jan 28, 2025	₱27.50	₱27.60	₱27.35	2.29M shares	₱62.93 Million	-₱0.10	-0.36%
Jan 27, 2025	₱27.60	₱28.00	₱27.50	2.30M shares	₱64.02 Million	-₱0.10	-0.36%
Jan 24, 2025	₱27.70	₱27.90	₱27.15	5.73M shares	₱158.28 Million	+₱0.56	+2.03%
Jan 23, 2025	₱27.15	₱27.20	₱26.65	850K shares	₱22.89 Million	+₱0.36	+1.31%
Jan 22, 2025	₱26.80	₱27.30	₱26.80	592K shares	₱16.06 Million	-₱0.30	-1.11%
Jan 21, 2025	₱27.10	₱27.20	₱26.50	924K shares	₱25.00 Million	+₱0.61	+2.26%
Jan 20, 2025	₱26.50	₱27.20	₱26.30	2.82M shares	₱74.85 Million	-₱0.68	-2.57%
Jan 17, 2025	₱27.20	₱27.35	₱26.90	347K shares	₱9.41 Million	-₱0.10	-0.37%
Jan 16, 2025	₱27.30	₱27.70	₱27.00	752K shares	₱20.62 Million	+₱0.30	+1.11%
Jan 15, 2025	₱27.00	₱27.10	₱26.30	628K shares	₱16.87 Million	+₱0.61	+2.27%
Jan 14, 2025	₱26.40	₱26.70	₱26.05	169K shares	₱4.43 Million	-₱0.30	-1.12%
Jan 13, 2025	₱26.70	₱27.00	₱26.20	189K shares	₱5.01 Million	-₱0.25	-0.93%
Jan 10, 2025	₱26.95	₱27.00	₱26.95	340K shares	₱9.17 Million	₱0.00	0.00%
Jan 09, 2025	₱26.95	₱27.00	₱26.70	475K shares	₱12.76 Million	₱0.00	0.00%
Jan 08, 2025	₱26.95	₱27.30	₱26.85	635K shares	₱17.11 Million	-₱0.25	-0.92%
Jan 07, 2025	₱27.20	₱27.50	₱26.95	766K shares	₱20.93 Million	+₱0.25	+0.93%
Jan 06, 2025	₱26.95	₱27.80	₱26.90	901K shares	₱24.48 Million	-₱0.20	-0.74%
Jan 03, 2025	₱27.15	₱27.50	₱27.00	870K shares	₱23.77 Million	+₱0.15	+0.56%
Jan 02, 2025	₱27.00	₱27.30	₱26.20	1.42M shares	₱38.32 Million	₱0.00	0.00%
Dec 27, 2024	₱27.00	₱27.00	₱25.95	1.60M shares	₱42.77 Million	+₱1.09	+4.05%
Dec 26, 2024	₱25.95	₱26.00	₱25.65	248K shares	₱6.42 Million	+₱0.10	+0.39%
Dec 23, 2024	₱25.85	₱26.00	₱25.70	117K shares	₱3.03 Million	-₱0.15	-0.58%
Dec 20, 2024	₱26.00	₱26.10	₱25.65	1.10M shares	₱28.62 Million	+₱0.30	+1.17%
Dec 19, 2024	₱25.70	₱26.10	₱25.60	613K shares	₱15.76 Million	-₱0.34	-1.34%
Dec 18, 2024	₱26.05	₱26.10	₱25.75	587K shares	₱15.28 Million	+₱0.10	+0.39%
Dec 17, 2024	₱25.95	₱26.15	₱25.60	340K shares	₱8.77 Million	-₱0.20	-0.76%
Dec 16, 2024	₱26.15	₱26.15	₱25.50	594K shares	₱15.36 Million	+₱0.56	+2.15%
Dec 13, 2024	₱25.60	₱25.85	₱25.30	540K shares	₱13.83 Million	+₱0.41	+1.59%
Dec 12, 2024	₱25.20	₱25.70	₱24.60	2.11M shares	₱53.18 Million	-₱0.10	-0.40%
Dec 11, 2024	₱25.30	₱25.60	₱25.15	674K shares	₱17.08 Million	₱0.00	0.00%
Dec 10, 2024	₱25.30	₱25.50	₱25.20	1.06M shares	₱26.79 Million	+₱0.10	+0.40%
Dec 09, 2024	₱25.20	₱25.85	₱25.20	792K shares	₱20.04 Million	-₱0.30	-1.18%
Dec 06, 2024	₱25.50	₱25.65	₱25.40	2.11M shares	₱53.73 Million	-₱0.15	-0.58%
Dec 05, 2024	₱25.65	₱25.85	₱25.50	917K shares	₱23.52 Million	+₱0.15	+0.59%
Dec 04, 2024	₱25.50	₱25.80	₱25.40	2.63M shares	₱67.18 Million	-₱0.20	-0.78%
Dec 03, 2024	₱25.70	₱25.90	₱25.65	723K shares	₱18.61 Million	-₱0.15	-0.58%
Dec 02, 2024	₱25.85	₱26.15	₱25.60	1.72M shares	₱44.51 Million	+₱0.20	+0.78%
Nov 29, 2024	₱25.65	₱26.80	₱25.65	652K shares	₱16.84 Million	-₱0.44	-1.72%
Nov 28, 2024	₱26.10	₱27.25	₱26.10	928K shares	₱24.45 Million	-₱0.87	-3.33%
Nov 27, 2024	₱27.00	₱27.35	₱27.00	531K shares	₱14.41 Million	-₱0.10	-0.37%
Nov 26, 2024	₱27.10	₱27.60	₱27.05	570K shares	₱15.49 Million	-₱0.39	-1.45%
Nov 25, 2024	₱27.50	₱27.55	₱27.15	1.38M shares	₱37.86 Million	+₱0.30	+1.10%
Nov 22, 2024	₱27.20	₱27.25	₱27.00	1.09M shares	₱29.58 Million	+₱0.05	+0.18%
Nov 21, 2024	₱27.15	₱27.15	₱26.50	960K shares	₱25.95 Million	+₱0.67	+2.45%
Nov 20, 2024	₱26.50	₱26.85	₱25.95	2.53M shares	₱66.80 Million	-₱0.34	-1.30%

Advanced Filters

Narrow down the MWC 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.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of MWC historical performance

The price chart displays MWC closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in MWC price history

Nov

2025

November 04, 2025

Biggest Daily Loss

₱32.50 (-7.14%)

Single-day loss of -7.14% with ₱2.32 price decrease, the largest percentage drop in this period, with 2.81M shares traded during the decline

Sep

2025

September 19, 2025

Highest Trading Volume

₱38.20 32.11M Shares (₱1.23B total value)

Most actively traded day with 32.11M shares (₱1.23B total value) at ₱38.20 per share, indicating peak investor activity

Aug

2025

August 27, 2025

Highest Price

₱42.45

Peak price of ₱42.45 reached during this period, representing the stock's maximum value, with 2.90M shares traded and +1.07% price movement on that day

Jun

2025

June 17, 2025

Biggest Daily Gain

₱37.90 (+8.29%)

Single-day gain of 8.29% with ₱3.14 price increase, the largest percentage rise in this period, with 12.37M shares changing hands

Dec

2024

December 12, 2024

Lowest Price

₱25.20

Lowest price of ₱25.20 recorded, marking the period's minimum valuation, with a -0.40% decline on that day

Historical Insights

Statistical analysis of MWC price movements

Price Volatility

Moderate

MWC showed moderate volatility with a standard deviation of 2.01% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, MWC recorded 117 positive days, 110 negative days, and 18 unchanged days, resulting in a win rate of 47.8% for the period.

Average Daily Change

+0.14%

The stock demonstrated an average daily change of +0.14%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range

₱17.25

The trading range spread for MWC was ₱17.25, 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 MWC by sector and company group

MER Manila Electric Company ₱593.00 0.51%

AP Aboitiz Power Corporation ₱42.20 0.60%

SCC Semirara Mining and Power Corporation ₱28.25 0.18%

MYNLD Maynilad Water Services, Inc. ₱15.44 0.39%

ACEN ACEN CORPORATION ₱2.39 -2.45%

SGP Synergy Grid & Development Phils., Inc. ₱13.58 -0.59%

SPNEC SP New Energy Corporation ₱1.20 -0.83%

FGEN First Gen Corporation ₱15.34 0.79%

Historical Price Data FAQs

Common questions about MWC stock price history

What is the MWC stock price history page?

The MWC stock price history page provides comprehensive historical trading data for Manila Water Company, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for MWC historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in MWC insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for MWC?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for MWC historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for MWC?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

MWC Stock Price History - Manila Water Company, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs