- Stock Price
- Price History
- Dividends
- Dividend History
MWC Stock Price History - Manila Water Company, Inc.
Best Day (1Y)
₱44.90
May 08, 2026
Worst Day (1Y)
₱30.95
October 15, 2026
Average Volume (1Y)
1.76M
Daily Average
Most Traded (1Y)
10.94M
May 29, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | ₱31.85 | ₱32.70 | ₱31.85 | 1.81M shares | ₱58.20 Million | -₱0.35 | -1.09% |
| Oct 20, 2026 | ₱32.20 | ₱32.40 | ₱31.95 | 2.50M shares | ₱80.46 Million | +₱0.56 | +1.74% |
| Oct 19, 2026 | ₱31.65 | ₱32.00 | ₱31.40 | 2.41M shares | ₱76.21 Million | +₱0.66 | +2.10% |
| Oct 16, 2026 | ₱31.00 | ₱31.85 | ₱30.20 | 2.29M shares | ₱70.64 Million | +₱0.05 | +0.16% |
| Oct 15, 2026 | ₱30.95 | ₱31.10 | ₱29.80 | 6.65M shares | ₱202.82 Million | -₱0.15 | -0.48% |
| Oct 14, 2026 | ₱31.10 | ₱31.80 | ₱31.10 | 1.90M shares | ₱59.43 Million | -₱0.68 | -2.20% |
| Oct 13, 2026 | ₱31.80 | ₱32.55 | ₱31.70 | 409K shares | ₱13.07 Million | -₱0.49 | -1.55% |
| Oct 12, 2026 | ₱32.30 | ₱32.95 | ₱32.10 | 334K shares | ₱10.82 Million | -₱0.20 | -0.62% |
| Oct 09, 2026 | ₱32.50 | ₱33.00 | ₱31.50 | 1.44M shares | ₱46.92 Million | +₱0.66 | +2.04% |
| Oct 08, 2026 | ₱31.85 | ₱32.30 | ₱31.10 | 3.67M shares | ₱116.68 Million | -₱0.35 | -1.09% |
| Oct 07, 2026 | ₱32.20 | ₱33.10 | ₱32.15 | 879K shares | ₱28.50 Million | -₱0.73 | -2.28% |
| Oct 06, 2026 | ₱32.95 | ₱33.95 | ₱32.95 | 1.28M shares | ₱42.91 Million | -₱1.30 | -3.94% |
| Oct 05, 2026 | ₱34.30 | ₱34.30 | ₱32.40 | 1.76M shares | ₱58.67 Million | +₱1.85 | +5.38% |
| Oct 02, 2026 | ₱32.55 | ₱33.00 | ₱32.55 | 1.04M shares | ₱33.91 Million | -₱0.44 | -1.36% |
| Oct 01, 2026 | ₱33.00 | ₱33.50 | ₱32.75 | 925K shares | ₱30.50 Million | -₱0.97 | -2.94% |
| Sep 30, 2026 | ₱34.00 | ₱34.05 | ₱33.60 | 2.85M shares | ₱96.69 Million | ₱0.00 | 0.00% |
| Sep 29, 2026 | ₱34.00 | ₱34.10 | ₱32.90 | 2.91M shares | ₱98.19 Million | +₱0.82 | +2.41% |
| Sep 28, 2026 | ₱33.20 | ₱33.95 | ₱33.05 | 695K shares | ₱23.13 Million | -₱0.30 | -0.90% |
| Sep 25, 2026 | ₱33.50 | ₱33.65 | ₱33.40 | 1.61M shares | ₱54.11 Million | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱33.50 | ₱33.80 | ₱33.50 | 472K shares | ₱15.85 Million | -₱0.45 | -1.33% |
| Sep 23, 2026 | ₱33.95 | ₱34.35 | ₱33.50 | 1.69M shares | ₱57.35 Million | -₱0.05 | -0.15% |
| Sep 22, 2026 | ₱34.00 | ₱34.25 | ₱33.95 | 428K shares | ₱14.57 Million | ₱0.00 | 0.00% |
| Sep 21, 2026 | ₱34.00 | ₱35.50 | ₱33.95 | 2.03M shares | ₱69.01 Million | -₱1.44 | -4.23% |
| Sep 18, 2026 | ₱35.50 | ₱35.50 | ₱34.00 | 2.13M shares | ₱74.92 Million | +₱1.57 | +4.41% |
| Sep 17, 2026 | ₱34.00 | ₱34.95 | ₱34.00 | 1.09M shares | ₱37.24 Million | -₱0.30 | -0.87% |
| Sep 16, 2026 | ₱34.30 | ₱35.05 | ₱34.30 | 568K shares | ₱19.65 Million | -₱0.88 | -2.56% |
| Sep 15, 2026 | ₱35.20 | ₱35.30 | ₱34.35 | 1.10M shares | ₱38.79 Million | +₱0.87 | +2.47% |
| Sep 14, 2026 | ₱34.35 | ₱35.10 | ₱34.35 | 1.58M shares | ₱55.17 Million | -₱0.64 | -1.86% |
| Sep 11, 2026 | ₱35.00 | ₱35.75 | ₱34.95 | 599K shares | ₱20.99 Million | -₱0.83 | -2.37% |
| Sep 10, 2026 | ₱35.85 | ₱36.15 | ₱35.65 | 275K shares | ₱9.87 Million | -₱0.25 | -0.69% |
| Sep 09, 2026 | ₱36.10 | ₱36.35 | ₱35.45 | 453K shares | ₱16.32 Million | +₱0.40 | +1.12% |
| Sep 08, 2026 | ₱35.70 | ₱36.00 | ₱35.70 | 171K shares | ₱6.13 Million | -₱0.30 | -0.83% |
| Sep 07, 2026 | ₱36.00 | ₱36.05 | ₱34.95 | 732K shares | ₱26.30 Million | +₱0.71 | +1.98% |
| Sep 04, 2026 | ₱35.30 | ₱35.40 | ₱34.90 | 1.21M shares | ₱42.38 Million | +₱0.41 | +1.15% |
| Sep 03, 2026 | ₱34.90 | ₱35.30 | ₱34.90 | 261K shares | ₱9.17 Million | -₱0.20 | -0.57% |
| Sep 02, 2026 | ₱35.10 | ₱35.15 | ₱34.55 | 464K shares | ₱16.22 Million | +₱0.10 | +0.29% |
| Sep 01, 2026 | ₱35.00 | ₱35.00 | ₱34.35 | 1.41M shares | ₱48.86 Million | +₱0.20 | +0.57% |
| Aug 28, 2026 | ₱34.80 | ₱35.40 | ₱34.80 | 2.74M shares | ₱95.82 Million | -₱0.20 | -0.57% |
| Aug 27, 2026 | ₱35.00 | ₱35.25 | ₱34.25 | 3.11M shares | ₱108.47 Million | -₱0.20 | -0.57% |
| Aug 26, 2026 | ₱35.20 | ₱35.95 | ₱35.20 | 320K shares | ₱11.38 Million | -₱0.39 | -1.12% |
| Aug 25, 2026 | ₱35.60 | ₱35.70 | ₱35.15 | 2.20M shares | ₱77.99 Million | -₱0.10 | -0.28% |
| Aug 24, 2026 | ₱35.70 | ₱35.95 | ₱35.30 | 878K shares | ₱31.14 Million | -₱0.25 | -0.70% |
| Aug 20, 2026 | ₱35.95 | ₱36.25 | ₱35.40 | 1.01M shares | ₱36.51 Million | +₱0.66 | +1.84% |
| Aug 19, 2026 | ₱35.30 | ₱36.35 | ₱35.00 | 1.01M shares | ₱35.66 Million | -₱1.16 | -3.29% |
| Aug 18, 2026 | ₱36.50 | ₱36.50 | ₱35.20 | 1.24M shares | ₱44.46 Million | +₱1.35 | +3.69% |
| Aug 17, 2026 | ₱35.20 | ₱35.90 | ₱34.20 | 1.77M shares | ₱61.88 Million | +₱0.40 | +1.15% |
| Aug 14, 2026 | ₱34.80 | ₱34.85 | ₱33.40 | 5.62M shares | ₱193.00 Million | +₱1.46 | +4.19% |
| Aug 13, 2026 | ₱33.40 | ₱33.95 | ₱33.30 | 3.04M shares | ₱101.76 Million | -₱0.54 | -1.62% |
| Aug 12, 2026 | ₱33.95 | ₱34.85 | ₱33.95 | 2.57M shares | ₱87.87 Million | -₱0.73 | -2.16% |
| Aug 11, 2026 | ₱34.70 | ₱35.00 | ₱34.30 | 1.03M shares | ₱35.80 Million | +₱0.10 | +0.29% |
| Aug 10, 2026 | ₱34.60 | ₱34.95 | ₱33.95 | 502K shares | ₱17.29 Million | +₱0.66 | +1.91% |
| Aug 07, 2026 | ₱33.95 | ₱34.60 | ₱33.85 | 1.30M shares | ₱44.36 Million | -₱0.30 | -0.88% |
| Aug 06, 2026 | ₱34.25 | ₱34.50 | ₱34.00 | 1.45M shares | ₱49.79 Million | +₱0.05 | +0.15% |
| Aug 05, 2026 | ₱34.20 | ₱34.85 | ₱33.80 | 1.32M shares | ₱45.05 Million | -₱0.30 | -0.87% |
| Aug 04, 2026 | ₱34.50 | ₱35.15 | ₱34.40 | 402K shares | ₱13.94 Million | -₱0.35 | -1.00% |
| Aug 03, 2026 | ₱34.85 | ₱35.50 | ₱34.85 | 664K shares | ₱23.27 Million | -₱0.64 | -1.83% |
| Jul 31, 2026 | ₱35.50 | ₱36.00 | ₱35.40 | 406K shares | ₱14.52 Million | -₱0.30 | -0.84% |
| Jul 30, 2026 | ₱35.80 | ₱35.95 | ₱35.05 | 430K shares | ₱15.23 Million | -₱0.05 | -0.14% |
| Jul 29, 2026 | ₱35.85 | ₱36.40 | ₱35.00 | 931K shares | ₱33.41 Million | +₱0.87 | +2.43% |
| Jul 28, 2026 | ₱35.00 | ₱35.10 | ₱34.30 | 970K shares | ₱33.60 Million | +₱0.51 | +1.45% |
| Jul 27, 2026 | ₱34.50 | ₱35.35 | ₱34.40 | 3.49M shares | ₱120.81 Million | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱34.50 | ₱35.10 | ₱34.20 | 6.84M shares | ₱236.09 Million | -₱0.59 | -1.71% |
| Jul 23, 2026 | ₱35.10 | ₱36.20 | ₱35.10 | 5.29M shares | ₱187.76 Million | -₱0.59 | -1.68% |
| Jul 22, 2026 | ₱35.70 | ₱37.05 | ₱35.60 | 5.31M shares | ₱190.79 Million | -₱0.69 | -1.92% |
| Jul 21, 2026 | ₱36.40 | ₱37.35 | ₱35.05 | 3.59M shares | ₱131.63 Million | +₱1.46 | +4.00% |
| Jul 20, 2026 | ₱35.00 | ₱35.90 | ₱34.85 | 2.24M shares | ₱78.86 Million | +₱0.10 | +0.29% |
| Jul 17, 2026 | ₱34.90 | ₱35.35 | ₱34.90 | 4.39M shares | ₱153.57 Million | -₱0.35 | -0.99% |
| Jul 16, 2026 | ₱35.25 | ₱35.60 | ₱34.65 | 294K shares | ₱10.39 Million | +₱0.61 | +1.73% |
| Jul 15, 2026 | ₱34.65 | ₱35.20 | ₱34.60 | 1.50M shares | ₱52.19 Million | -₱0.20 | -0.57% |
| Jul 14, 2026 | ₱34.85 | ₱35.00 | ₱34.60 | 1.22M shares | ₱42.45 Million | -₱0.15 | -0.43% |
| Jul 13, 2026 | ₱35.00 | ₱35.00 | ₱34.75 | 518K shares | ₱18.12 Million | +₱0.25 | +0.72% |
| Jul 10, 2026 | ₱34.75 | ₱35.20 | ₱34.35 | 987K shares | ₱34.53 Million | +₱0.40 | +1.16% |
| Jul 09, 2026 | ₱34.35 | ₱35.00 | ₱34.30 | 1.56M shares | ₱53.67 Million | -₱0.64 | -1.86% |
| Jul 08, 2026 | ₱35.00 | ₱35.45 | ₱34.85 | 450K shares | ₱15.79 Million | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱35.00 | ₱36.00 | ₱35.00 | 1.54M shares | ₱54.23 Million | -₱0.97 | -2.78% |
| Jul 06, 2026 | ₱36.00 | ₱36.00 | ₱34.25 | 1.77M shares | ₱62.72 Million | +₱1.89 | +5.26% |
| Jul 03, 2026 | ₱34.20 | ₱34.60 | ₱33.75 | 1.61M shares | ₱55.17 Million | +₱0.98 | +2.86% |
| Jul 02, 2026 | ₱33.25 | ₱35.00 | ₱33.25 | 4.49M shares | ₱152.40 Million | -₱0.92 | -2.78% |
| Jul 01, 2026 | ₱34.20 | ₱34.90 | ₱34.05 | 1.07M shares | ₱36.76 Million | -₱0.78 | -2.29% |
| Jun 30, 2026 | ₱35.00 | ₱35.00 | ₱34.40 | 958K shares | ₱33.32 Million | +₱0.05 | +0.14% |
| Jun 29, 2026 | ₱34.95 | ₱34.95 | ₱34.20 | 1.10M shares | ₱37.86 Million | +₱0.92 | +2.64% |
| Jun 26, 2026 | ₱34.05 | ₱35.35 | ₱33.90 | 3.43M shares | ₱117.29 Million | -₱0.97 | -2.85% |
| Jun 25, 2026 | ₱35.05 | ₱37.00 | ₱35.05 | 2.25M shares | ₱80.35 Million | -₱1.35 | -3.84% |
| Jun 24, 2026 | ₱36.45 | ₱37.95 | ₱36.15 | 3.69M shares | ₱135.18 Million | -₱1.12 | -3.06% |
| Jun 23, 2026 | ₱37.60 | ₱37.85 | ₱37.05 | 1.84M shares | ₱69.19 Million | +₱0.30 | +0.80% |
| Jun 22, 2026 | ₱37.30 | ₱37.35 | ₱36.30 | 4.84M shares | ₱179.00 Million | +₱0.51 | +1.36% |
| Jun 19, 2026 | ₱36.80 | ₱38.50 | ₱36.80 | 10.17M shares | ₱377.61 Million | -₱1.63 | -4.42% |
| Jun 18, 2026 | ₱38.50 | ₱38.65 | ₱38.25 | 2.17M shares | ₱83.43 Million | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱38.50 | ₱39.05 | ₱38.20 | 1.31M shares | ₱50.33 Million | -₱0.20 | -0.52% |
| Jun 16, 2026 | ₱38.70 | ₱39.50 | ₱38.70 | 1.36M shares | ₱52.95 Million | -₱0.54 | -1.40% |
| Jun 15, 2026 | ₱39.25 | ₱40.10 | ₱39.15 | 1.58M shares | ₱62.22 Million | -₱0.35 | -0.88% |
| Jun 11, 2026 | ₱39.60 | ₱39.65 | ₱39.25 | 2.14M shares | ₱84.38 Million | -₱0.05 | -0.13% |
| Jun 10, 2026 | ₱39.65 | ₱39.95 | ₱39.50 | 1.39M shares | ₱55.31 Million | -₱0.44 | -1.12% |
| Jun 09, 2026 | ₱40.10 | ₱40.15 | ₱39.15 | 2.39M shares | ₱95.23 Million | +₱0.51 | +1.26% |
| Jun 08, 2026 | ₱39.60 | ₱39.90 | ₱39.15 | 1.77M shares | ₱69.95 Million | -₱0.15 | -0.38% |
| Jun 05, 2026 | ₱39.75 | ₱40.05 | ₱39.45 | 931K shares | ₱36.98 Million | -₱0.25 | -0.63% |
| Jun 04, 2026 | ₱40.00 | ₱40.05 | ₱39.20 | 1.39M shares | ₱55.29 Million | -₱0.05 | -0.12% |
| Jun 03, 2026 | ₱40.05 | ₱41.00 | ₱40.00 | 1.06M shares | ₱42.72 Million | -₱0.93 | -2.32% |
| Jun 02, 2026 | ₱41.00 | ₱41.00 | ₱39.50 | 2.20M shares | ₱89.63 Million | +₱1.56 | +3.80% |
| Jun 01, 2026 | ₱39.50 | ₱40.10 | ₱38.70 | 4.43M shares | ₱173.98 Million | +₱0.45 | +1.15% |
| May 29, 2026 | ₱39.05 | ₱40.90 | ₱39.05 | 10.94M shares | ₱430.49 Million | -₱1.81 | -4.64% |
| May 28, 2026 | ₱40.95 | ₱42.10 | ₱40.15 | 3.59M shares | ₱146.95 Million | -₱1.12 | -2.73% |
| May 26, 2026 | ₱42.10 | ₱42.55 | ₱41.30 | 4.05M shares | ₱170.08 Million | -₱0.45 | -1.06% |
| May 25, 2026 | ₱42.55 | ₱43.00 | ₱42.25 | 1.26M shares | ₱53.67 Million | -₱0.45 | -1.05% |
| May 22, 2026 | ₱43.00 | ₱43.25 | ₱42.20 | 1.99M shares | ₱85.24 Million | +₱0.10 | +0.23% |
| May 21, 2026 | ₱42.90 | ₱43.20 | ₱42.50 | 476K shares | ₱20.42 Million | +₱0.10 | +0.23% |
| May 20, 2026 | ₱42.80 | ₱43.50 | ₱42.10 | 2.17M shares | ₱92.63 Million | -₱0.64 | -1.50% |
| May 19, 2026 | ₱43.45 | ₱43.50 | ₱42.15 | 862K shares | ₱37.01 Million | +₱0.50 | +1.16% |
| May 18, 2026 | ₱42.95 | ₱43.90 | ₱42.60 | 1.28M shares | ₱55.15 Million | -₱1.07 | -2.50% |
| May 15, 2026 | ₱44.05 | ₱44.20 | ₱43.15 | 1.78M shares | ₱78.16 Million | +₱0.15 | +0.34% |
| May 14, 2026 | ₱43.90 | ₱44.00 | ₱43.05 | 598K shares | ₱26.08 Million | +₱0.86 | +1.97% |
| May 13, 2026 | ₱43.05 | ₱44.00 | ₱42.85 | 1.18M shares | ₱50.80 Million | -₱0.93 | -2.16% |
| May 12, 2026 | ₱44.00 | ₱44.70 | ₱43.65 | 1.55M shares | ₱68.19 Million | -₱0.69 | -1.57% |
| May 11, 2026 | ₱44.70 | ₱45.00 | ₱44.00 | 690K shares | ₱30.84 Million | -₱0.20 | -0.45% |
| May 08, 2026 | ₱44.90 | ₱45.05 | ₱44.60 | 1.23M shares | ₱55.19 Million | +₱0.40 | +0.90% |
| May 07, 2026 | ₱44.50 | ₱45.30 | ₱44.35 | 1.49M shares | ₱66.82 Million | -₱0.40 | -0.89% |
| May 06, 2026 | ₱44.90 | ₱44.90 | ₱44.10 | 796K shares | ₱35.37 Million | +₱0.30 | +0.67% |
| May 05, 2026 | ₱44.60 | ₱44.95 | ₱44.50 | 499K shares | ₱22.34 Million | -₱0.15 | -0.34% |
| May 04, 2026 | ₱44.75 | ₱44.80 | ₱44.00 | 530K shares | ₱23.56 Million | +₱0.76 | +1.70% |
| Apr 30, 2026 | ₱44.00 | ₱44.20 | ₱43.75 | 723K shares | ₱31.81 Million | -₱0.10 | -0.23% |
| Apr 29, 2026 | ₱44.10 | ₱44.70 | ₱43.95 | 668K shares | ₱29.60 Million | +₱0.15 | +0.34% |
| Apr 28, 2026 | ₱43.95 | ₱43.95 | ₱43.05 | 1.91M shares | ₱83.26 Million | +₱0.66 | +1.50% |
| Apr 27, 2026 | ₱43.30 | ₱43.40 | ₱42.20 | 1.48M shares | ₱63.74 Million | +₱0.51 | +1.17% |
| Apr 24, 2026 | ₱42.80 | ₱42.90 | ₱41.70 | 3.64M shares | ₱154.95 Million | -₱0.05 | -0.12% |
| Apr 23, 2026 | ₱42.85 | ₱43.40 | ₱42.55 | 486K shares | ₱20.81 Million | -₱0.49 | -1.15% |
| Apr 22, 2026 | ₱43.35 | ₱43.45 | ₱42.65 | 1.09M shares | ₱47.04 Million | -₱0.05 | -0.12% |
| Apr 21, 2026 | ₱43.40 | ₱43.80 | ₱43.00 | 956K shares | ₱41.47 Million | +₱0.40 | +0.93% |
| Apr 20, 2026 | ₱43.00 | ₱44.20 | ₱43.00 | 4.71M shares | ₱204.75 Million | -₱0.49 | -1.15% |
| Apr 17, 2026 | ₱43.50 | ₱43.65 | ₱43.00 | 3.21M shares | ₱139.27 Million | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱43.50 | ₱44.40 | ₱43.25 | 1.49M shares | ₱65.11 Million | -₱0.98 | -2.25% |
| Apr 15, 2026 | ₱44.50 | ₱44.70 | ₱43.80 | 1.12M shares | ₱49.51 Million | +₱1.02 | +2.30% |
| Apr 14, 2026 | ₱43.50 | ₱45.20 | ₱43.30 | 5.71M shares | ₱251.77 Million | +₱0.20 | +0.46% |
| Apr 13, 2026 | ₱43.30 | ₱43.50 | ₱41.90 | 1.20M shares | ₱51.65 Million | +₱1.34 | +3.10% |
| Apr 10, 2026 | ₱42.00 | ₱43.50 | ₱42.00 | 3.03M shares | ₱128.31 Million | -₱1.45 | -3.45% |
| Apr 08, 2026 | ₱43.50 | ₱43.65 | ₱42.40 | 3.97M shares | ₱171.51 Million | +₱1.07 | +2.47% |
| Apr 07, 2026 | ₱42.45 | ₱42.50 | ₱40.80 | 1.46M shares | ₱61.72 Million | +₱1.50 | +3.54% |
| Apr 06, 2026 | ₱41.00 | ₱42.00 | ₱40.85 | 501K shares | ₱20.67 Million | -₱0.59 | -1.44% |
| Apr 01, 2026 | ₱41.60 | ₱42.95 | ₱41.60 | 1.12M shares | ₱47.35 Million | -₱0.74 | -1.77% |
| Mar 31, 2026 | ₱42.35 | ₱42.35 | ₱40.85 | 1.74M shares | ₱72.87 Million | +₱0.66 | +1.56% |
| Mar 30, 2026 | ₱41.70 | ₱41.75 | ₱40.80 | 907K shares | ₱37.62 Million | -₱0.78 | -1.88% |
| Mar 27, 2026 | ₱42.50 | ₱42.50 | ₱41.25 | 745K shares | ₱31.27 Million | +₱0.56 | +1.31% |
| Mar 26, 2026 | ₱41.95 | ₱42.10 | ₱41.80 | 1.96M shares | ₱82.24 Million | -₱0.05 | -0.12% |
| Mar 25, 2026 | ₱42.00 | ₱42.30 | ₱40.75 | 2.40M shares | ₱100.75 Million | +₱1.29 | +3.07% |
| Mar 24, 2026 | ₱40.75 | ₱40.95 | ₱40.40 | 704K shares | ₱28.59 Million | +₱0.35 | +0.87% |
| Mar 23, 2026 | ₱40.40 | ₱41.00 | ₱39.95 | 928K shares | ₱37.33 Million | -₱1.21 | -3.00% |
| Mar 19, 2026 | ₱41.65 | ₱41.65 | ₱39.90 | 4.08M shares | ₱168.20 Million | +₱1.34 | +3.22% |
| Mar 18, 2026 | ₱40.35 | ₱40.80 | ₱39.65 | 1.19M shares | ₱47.96 Million | +₱0.71 | +1.77% |
| Mar 17, 2026 | ₱39.65 | ₱39.65 | ₱39.00 | 876K shares | ₱34.57 Million | +₱0.25 | +0.63% |
| Mar 16, 2026 | ₱39.40 | ₱40.60 | ₱39.30 | 1.10M shares | ₱43.37 Million | -₱1.35 | -3.43% |
| Mar 13, 2026 | ₱40.80 | ₱41.20 | ₱40.30 | 1.99M shares | ₱81.41 Million | +₱0.20 | +0.49% |
| Mar 12, 2026 | ₱40.60 | ₱40.65 | ₱38.50 | 8.46M shares | ₱335.87 Million | +₱0.25 | +0.62% |
| Mar 11, 2026 | ₱40.35 | ₱40.50 | ₱39.20 | 1.62M shares | ₱65.02 Million | +₱1.24 | +3.07% |
| Mar 10, 2026 | ₱39.15 | ₱39.25 | ₱37.90 | 1.23M shares | ₱47.75 Million | +₱1.29 | +3.30% |
| Mar 09, 2026 | ₱37.90 | ₱38.60 | ₱37.75 | 3.10M shares | ₱118.22 Million | -₱1.58 | -4.17% |
| Mar 06, 2026 | ₱39.55 | ₱40.00 | ₱38.90 | 1.11M shares | ₱43.76 Million | +₱0.20 | +0.51% |
| Mar 05, 2026 | ₱39.35 | ₱39.95 | ₱39.15 | 2.71M shares | ₱106.58 Million | +₱0.20 | +0.51% |
| Mar 04, 2026 | ₱39.15 | ₱40.70 | ₱39.05 | 2.13M shares | ₱83.87 Million | -₱0.83 | -2.13% |
| Mar 03, 2026 | ₱40.00 | ₱41.60 | ₱39.90 | 2.92M shares | ₱117.62 Million | -₱1.16 | -2.91% |
| Mar 02, 2026 | ₱41.20 | ₱41.50 | ₱40.15 | 2.09M shares | ₱85.72 Million | +₱0.92 | +2.23% |
| Feb 27, 2026 | ₱40.30 | ₱42.95 | ₱40.30 | 5.44M shares | ₱223.56 Million | -₱1.91 | -4.73% |
| Feb 26, 2026 | ₱42.30 | ₱42.35 | ₱42.00 | 473K shares | ₱19.97 Million | +₱0.30 | +0.71% |
| Feb 25, 2026 | ₱42.00 | ₱42.75 | ₱41.40 | 3.52M shares | ₱148.75 Million | +₱0.81 | +1.94% |
| Feb 24, 2026 | ₱41.20 | ₱41.35 | ₱40.65 | 1.42M shares | ₱58.63 Million | +₱0.20 | +0.49% |
| Feb 23, 2026 | ₱41.00 | ₱41.15 | ₱40.65 | 644K shares | ₱26.39 Million | +₱0.05 | +0.12% |
| Feb 20, 2026 | ₱40.95 | ₱41.10 | ₱40.20 | 1.02M shares | ₱41.59 Million | +₱0.30 | +0.74% |
| Feb 19, 2026 | ₱40.65 | ₱40.65 | ₱40.20 | 420K shares | ₱16.99 Million | +₱0.15 | +0.37% |
| Feb 18, 2026 | ₱40.50 | ₱40.50 | ₱39.65 | 261K shares | ₱10.48 Million | +₱0.82 | +2.02% |
| Feb 16, 2026 | ₱39.70 | ₱40.45 | ₱39.70 | 973K shares | ₱38.83 Million | -₱0.35 | -0.87% |
| Feb 13, 2026 | ₱40.05 | ₱40.95 | ₱40.05 | 875K shares | ₱35.21 Million | -₱0.69 | -1.72% |
| Feb 12, 2026 | ₱40.75 | ₱41.50 | ₱40.45 | 356K shares | ₱14.48 Million | -₱0.10 | -0.24% |
| Feb 11, 2026 | ₱40.85 | ₱41.85 | ₱40.70 | 1.38M shares | ₱57.06 Million | +₱0.15 | +0.37% |
| Feb 10, 2026 | ₱40.70 | ₱41.05 | ₱40.30 | 364K shares | ₱14.78 Million | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱40.70 | ₱41.05 | ₱40.55 | 481K shares | ₱19.65 Million | -₱0.05 | -0.12% |
| Feb 06, 2026 | ₱40.75 | ₱41.30 | ₱40.45 | 520K shares | ₱21.24 Million | -₱0.59 | -1.45% |
| Feb 05, 2026 | ₱41.35 | ₱41.45 | ₱40.65 | 497K shares | ₱20.48 Million | +₱0.35 | +0.85% |
| Feb 04, 2026 | ₱41.00 | ₱41.15 | ₱40.60 | 1.01M shares | ₱41.54 Million | +₱0.61 | +1.49% |
| Feb 03, 2026 | ₱40.40 | ₱40.40 | ₱40.15 | 691K shares | ₱27.86 Million | +₱0.20 | +0.50% |
| Feb 02, 2026 | ₱40.20 | ₱40.45 | ₱40.00 | 538K shares | ₱21.63 Million | -₱0.40 | -0.99% |
| Jan 30, 2026 | ₱40.60 | ₱40.60 | ₱39.10 | 1.41M shares | ₱56.46 Million | +₱1.13 | +2.78% |
| Jan 29, 2026 | ₱39.50 | ₱39.60 | ₱38.95 | 544K shares | ₱21.30 Million | -₱0.40 | -1.00% |
| Jan 28, 2026 | ₱39.90 | ₱40.00 | ₱39.70 | 313K shares | ₱12.48 Million | -₱0.10 | -0.25% |
| Jan 27, 2026 | ₱40.00 | ₱40.15 | ₱39.45 | 946K shares | ₱37.70 Million | +₱1.02 | +2.56% |
| Jan 26, 2026 | ₱39.00 | ₱39.00 | ₱38.55 | 1.23M shares | ₱47.71 Million | -₱0.20 | -0.51% |
| Jan 23, 2026 | ₱39.20 | ₱40.10 | ₱38.95 | 763K shares | ₱29.96 Million | -₱0.44 | -1.13% |
| Jan 22, 2026 | ₱39.65 | ₱40.00 | ₱39.15 | 474K shares | ₱18.80 Million | +₱0.71 | +1.80% |
| Jan 21, 2026 | ₱38.95 | ₱39.90 | ₱38.25 | 2.46M shares | ₱96.03 Million | -₱0.83 | -2.14% |
| Jan 20, 2026 | ₱39.80 | ₱40.35 | ₱39.50 | 454K shares | ₱18.09 Million | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱39.80 | ₱40.35 | ₱39.65 | 1.85M shares | ₱73.59 Million | +₱0.15 | +0.38% |
| Jan 16, 2026 | ₱39.65 | ₱39.95 | ₱39.40 | 1.13M shares | ₱44.75 Million | -₱0.30 | -0.75% |
| Jan 15, 2026 | ₱39.95 | ₱41.35 | ₱39.70 | 2.74M shares | ₱109.90 Million | -₱1.35 | -3.39% |
| Jan 14, 2026 | ₱41.35 | ₱41.45 | ₱41.05 | 680K shares | ₱28.09 Million | +₱0.30 | +0.73% |
| Jan 13, 2026 | ₱41.05 | ₱41.40 | ₱40.85 | 343K shares | ₱14.17 Million | +₱0.10 | +0.24% |
| Jan 12, 2026 | ₱40.95 | ₱41.20 | ₱40.00 | 1.04M shares | ₱42.37 Million | +₱0.05 | +0.12% |
| Jan 09, 2026 | ₱40.90 | ₱41.30 | ₱40.70 | 734K shares | ₱30.06 Million | -₱0.35 | -0.85% |
| Jan 08, 2026 | ₱41.25 | ₱41.45 | ₱40.90 | 346K shares | ₱14.26 Million | +₱0.20 | +0.49% |
| Jan 07, 2026 | ₱41.05 | ₱41.70 | ₱40.95 | 888K shares | ₱36.57 Million | -₱0.69 | -1.68% |
| Jan 06, 2026 | ₱41.75 | ₱42.00 | ₱41.45 | 705K shares | ₱29.47 Million | -₱0.25 | -0.60% |
| Jan 05, 2026 | ₱42.00 | ₱42.10 | ₱41.35 | 2.51M shares | ₱105.11 Million | +₱0.25 | +0.60% |
| Jan 02, 2026 | ₱41.75 | ₱41.85 | ₱40.30 | 912K shares | ₱37.70 Million | +₱1.50 | +3.60% |
| Dec 29, 2025 | ₱40.30 | ₱40.45 | ₱39.90 | 1.15M shares | ₱46.37 Million | +₱0.51 | +1.26% |
| Dec 26, 2025 | ₱39.80 | ₱40.50 | ₱39.70 | 612K shares | ₱24.48 Million | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱39.80 | ₱40.25 | ₱38.95 | 1.35M shares | ₱53.47 Million | -₱0.45 | -1.12% |
| Dec 22, 2025 | ₱40.25 | ₱40.50 | ₱40.10 | 851K shares | ₱34.27 Million | +₱0.15 | +0.37% |
| 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% |
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
Oct
2026
October 15, 2026
Lowest Price
₱30.95
Lowest price of ₱30.95 recorded, marking the period's minimum valuation, with a -0.48% decline on that day
Oct
2026
October 05, 2026
Biggest Daily Gain
₱34.30
(+5.38%)
Single-day gain of 5.38% with ₱1.85 price increase, the largest percentage rise in this period, with 1.76M shares changing hands
May
2026
May 29, 2026
Highest Trading Volume
₱39.05
10.94M Shares (₱427.23M total value)
Most actively traded day with 10.94M shares (₱427.23M total value) at ₱39.05 per share, indicating peak investor activity
May
2026
May 08, 2026
Highest Price
₱44.90
Peak price of ₱44.90 reached during this period, representing the stock's maximum value, with 1.23M shares traded and +0.90% price movement on that day
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
Historical Insights
Statistical analysis of MWC price movements for the selected period
Long-Term Trend (MA200)
Bearish
MWC is trading 16.95% below the 200-day Moving Average (₱38.35). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
MWC showed moderate volatility with a standard deviation of 1.96% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from October 22, 2025 to October 22, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, MWC recorded 112 positive days, 122 negative days, and 10 unchanged days, resulting in a win rate of 45.9% for the period.
Average Daily Change
-0.01%
The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱13.95
The trading range spread for MWC was ₱13.95, 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 ₱30.95 and ₱44.90 over the past 52 weeks for Manila Water Company, Inc., representing a price range of 45.1%. Currently trading at ₱31.85, the stock is 2.9% above its 52-week low and 29.1% below its 52-week high.
How has MWC performed year-to-date (YTD)?
Year-to-date in 2026, MWC has declined 23.7% from ₱41.75 to ₱31.85 for Manila Water Company, Inc.. The stock reached a YTD high of ₱44.90 and a low of ₱30.95.
What is MWC's 50-day moving average (MA50)?
The 50-day moving average for Manila Water Company, Inc. (MWC) is ₱34.02. The stock is currently trading below this level at ₱31.85, which is 6.4% below 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 ₱38.35. The stock is currently trading below this key long-term indicator at ₱31.85, which is 17.0% below the 200-day MA.