- Stock Price
- Price History
- Dividends
- Dividend History
MWC Stock Price History - Manila Water Company, Inc.
Best Day (1Y)
₱42.45
August 27, 2025
Worst Day (1Y)
₱25.85
December 23, 2024
Average Volume (1Y)
2.17M
Daily Average
Most Traded (1Y)
32.11M
September 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | ₱40.10 | ₱41.85 | ₱40.10 | 8.02M shares | ₱329.26 Million | -₱0.74 | -1.84% |
| Dec 18, 2025 | ₱40.85 | ₱41.45 | ₱40.35 | 1.47M shares | ₱60.05 Million | -₱0.15 | -0.37% |
| Dec 17, 2025 | ₱41.00 | ₱41.45 | ₱40.60 | 1.83M shares | ₱75.13 Million | +₱0.05 | +0.12% |
| Dec 16, 2025 | ₱40.95 | ₱41.45 | ₱40.15 | 3.28M shares | ₱134.32 Million | +₱0.56 | +1.36% |
| Dec 15, 2025 | ₱40.40 | ₱40.85 | ₱39.55 | 4.63M shares | ₱187.36 Million | +₱0.92 | +2.28% |
| Dec 12, 2025 | ₱39.50 | ₱39.60 | ₱38.10 | 3.43M shares | ₱134.90 Million | +₱1.56 | +3.95% |
| Dec 11, 2025 | ₱38.00 | ₱38.15 | ₱37.05 | 1.16M shares | ₱44.01 Million | +₱1.08 | +2.84% |
| Dec 10, 2025 | ₱36.95 | ₱37.20 | ₱36.60 | 382K shares | ₱14.11 Million | -₱0.10 | -0.27% |
| Dec 09, 2025 | ₱37.05 | ₱37.20 | ₱36.90 | 184K shares | ₱6.82 Million | -₱0.05 | -0.13% |
| Dec 05, 2025 | ₱37.10 | ₱37.45 | ₱37.00 | 313K shares | ₱11.63 Million | -₱0.25 | -0.67% |
| Dec 04, 2025 | ₱37.35 | ₱37.80 | ₱37.00 | 937K shares | ₱35.01 Million | -₱0.40 | -1.06% |
| Dec 03, 2025 | ₱37.75 | ₱38.05 | ₱37.55 | 501K shares | ₱18.89 Million | -₱0.25 | -0.66% |
| Dec 02, 2025 | ₱38.00 | ₱38.80 | ₱37.25 | 1.37M shares | ₱52.15 Million | -₱0.54 | -1.43% |
| Dec 01, 2025 | ₱38.55 | ₱38.80 | ₱38.05 | 613K shares | ₱23.59 Million | +₱0.15 | +0.39% |
| Nov 28, 2025 | ₱38.40 | ₱38.50 | ₱37.75 | 377K shares | ₱14.44 Million | +₱0.66 | +1.72% |
| Nov 27, 2025 | ₱37.75 | ₱38.00 | ₱37.30 | 470K shares | ₱17.70 Million | -₱0.25 | -0.66% |
| Nov 26, 2025 | ₱38.00 | ₱38.55 | ₱37.50 | 834K shares | ₱31.60 Million | -₱0.49 | -1.30% |
| Nov 25, 2025 | ₱38.50 | ₱38.90 | ₱38.35 | 525K shares | ₱20.22 Million | -₱0.20 | -0.52% |
| Nov 24, 2025 | ₱38.70 | ₱38.70 | ₱37.65 | 1.36M shares | ₱52.32 Million | +₱0.92 | +2.38% |
| Nov 21, 2025 | ₱37.80 | ₱38.20 | ₱37.20 | 1.66M shares | ₱62.66 Million | +₱0.30 | +0.80% |
| Nov 20, 2025 | ₱37.50 | ₱37.75 | ₱35.90 | 2.21M shares | ₱81.98 Million | +₱1.13 | +3.02% |
| 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% |
This historical data puts the recent movement of the MWC 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 MWC sits within its recent range.
Price & Volume Charts
Visual representation of MWC historical performance for the selected period
Historical Price Chart
The chart displays MWC 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 MWC price history for the selected period
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 23, 2024
Lowest Price
₱25.85
Lowest price of ₱25.85 recorded, marking the period's minimum valuation, with a -0.58% decline on that day
Historical Insights
Statistical analysis of MWC price movements for the selected period
Long-Term Trend (MA200)
Bullish
MWC is trading 11.22% above the 200-day Moving Average (₱36.05). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
MWC showed moderate volatility with a standard deviation of 2.03% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from December 20, 2024 to December 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, MWC recorded 118 positive days, 109 negative days, and 16 unchanged days, resulting in a win rate of 48.6% for the period.
Average Daily Change
+0.20%
The stock demonstrated an average daily change of +0.20%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱16.60
The trading range spread for MWC was ₱16.60, 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 industry.
Historical Price Data FAQs
Common questions about MWC stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MWC's 52-week trading range?
MWC has traded between ₱25.70 and ₱42.45 over the past 52 weeks for Manila Water Company, Inc., representing a price range of 65.2%. Currently trading at ₱40.10, the stock is 56.0% above its 52-week low and 5.5% below its 52-week high.
How has MWC performed year-to-date (YTD)?
Year-to-date in 2025, MWC has gained 48.5% from ₱27.00 to ₱40.10 for Manila Water Company, Inc.. The stock reached a YTD high of ₱42.45 and a low of ₱26.40.
What is MWC's 50-day moving average (MA50)?
The 50-day moving average for Manila Water Company, Inc. (MWC) is ₱36.52. The stock is currently trading above this level at ₱40.10, which is 9.8% above the 50-day MA.
What is MWC's 200-day moving average (MA200)?
The 200-day moving average for Manila Water Company, Inc. (MWC) is ₱36.05. The stock is currently trading above this key long-term indicator at ₱40.10, which is 11.2% above the 200-day MA.