- Stock Price
- Price History
MWIDE Stock Price History - Megawide Construction Corporation
Best Day (1Y)
₱3.58
September 24, 2025
Worst Day (1Y)
₱1.88
May 23, 2025
Average Volume (1Y)
942K
Daily Average
Most Traded (1Y)
10.72M
September 24, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | ₱2.70 | ₱2.82 | ₱2.68 | 445K shares | ₱1.21 Million | -₱0.12 | -4.26% |
| Mar 27, 2026 | ₱2.82 | ₱2.88 | ₱2.82 | 1.77M shares | ₱5.10 Million | -₱0.06 | -2.08% |
| Mar 26, 2026 | ₱2.88 | ₱2.88 | ₱2.83 | 219K shares | ₱626K | -₱0.02 | -0.69% |
| Mar 25, 2026 | ₱2.90 | ₱2.90 | ₱2.83 | 224K shares | ₱642K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱2.90 | ₱2.90 | ₱2.79 | 328K shares | ₱931K | +₱0.19 | +6.62% |
| Mar 23, 2026 | ₱2.72 | ₱2.83 | ₱2.71 | 674K shares | ₱1.85 Million | -₱0.11 | -3.89% |
| Mar 19, 2026 | ₱2.83 | ₱2.91 | ₱2.81 | 214K shares | ₱613K | -₱0.09 | -3.08% |
| Mar 18, 2026 | ₱2.92 | ₱2.93 | ₱2.86 | 309K shares | ₱897K | +₱0.04 | +1.39% |
| Mar 17, 2026 | ₱2.88 | ₱2.93 | ₱2.88 | 203K shares | ₱587K | -₱0.05 | -1.71% |
| Mar 16, 2026 | ₱2.93 | ₱2.98 | ₱2.90 | 107K shares | ₱313K | -₱0.05 | -1.68% |
| Mar 13, 2026 | ₱2.98 | ₱3.00 | ₱2.90 | 227K shares | ₱669K | +₱0.02 | +0.68% |
| Mar 12, 2026 | ₱2.96 | ₱2.99 | ₱2.90 | 46K shares | ₱136K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱2.96 | ₱3.05 | ₱2.80 | 473K shares | ₱1.37 Million | -₱0.09 | -2.95% |
| Mar 10, 2026 | ₱3.05 | ₱3.05 | ₱2.80 | 993K shares | ₱2.96 Million | +₱0.17 | +5.54% |
| Mar 09, 2026 | ₱2.89 | ₱3.05 | ₱2.75 | 2.71M shares | ₱7.93 Million | -₱0.22 | -7.67% |
| Mar 06, 2026 | ₱3.13 | ₱3.15 | ₱3.05 | 406K shares | ₱1.24 Million | +₱0.06 | +1.95% |
| Mar 05, 2026 | ₱3.07 | ₱3.14 | ₱3.06 | 152K shares | ₱469K | -₱0.01 | -0.32% |
| Mar 04, 2026 | ₱3.08 | ₱3.13 | ₱3.06 | 354K shares | ₱1.09 Million | -₱0.05 | -1.60% |
| Mar 03, 2026 | ₱3.13 | ₱3.14 | ₱3.06 | 243K shares | ₱754K | +₱0.01 | +0.32% |
| Mar 02, 2026 | ₱3.12 | ₱3.27 | ₱3.05 | 1.34M shares | ₱4.21 Million | -₱0.08 | -2.50% |
| Feb 27, 2026 | ₱3.20 | ₱3.29 | ₱3.20 | 197K shares | ₱632K | -₱0.01 | -0.31% |
| Feb 26, 2026 | ₱3.21 | ₱3.28 | ₱3.19 | 1.19M shares | ₱3.84 Million | -₱0.04 | -1.23% |
| Feb 25, 2026 | ₱3.25 | ₱3.30 | ₱3.20 | 765K shares | ₱2.47 Million | -₱0.05 | -1.52% |
| Feb 24, 2026 | ₱3.30 | ₱3.30 | ₱3.20 | 3.26M shares | ₱10.70 Million | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱3.30 | ₱3.33 | ₱3.23 | 1.78M shares | ₱5.88 Million | +₱0.07 | +2.17% |
| Feb 20, 2026 | ₱3.23 | ₱3.26 | ₱3.15 | 493K shares | ₱1.57 Million | +₱0.03 | +0.94% |
| Feb 19, 2026 | ₱3.20 | ₱3.27 | ₱3.18 | 171K shares | ₱548K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱3.20 | ₱3.30 | ₱3.16 | 982K shares | ₱3.19 Million | +₱0.01 | +0.31% |
| Feb 16, 2026 | ₱3.19 | ₱3.29 | ₱3.01 | 1.61M shares | ₱5.07 Million | +₱0.02 | +0.63% |
| Feb 13, 2026 | ₱3.17 | ₱3.21 | ₱3.16 | 371K shares | ₱1.18 Million | -₱0.02 | -0.63% |
| Feb 12, 2026 | ₱3.19 | ₱3.26 | ₱3.19 | 164K shares | ₱526K | -₱0.04 | -1.24% |
| Feb 11, 2026 | ₱3.23 | ₱3.23 | ₱3.18 | 286K shares | ₱912K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱3.23 | ₱3.24 | ₱3.15 | 861K shares | ₱2.74 Million | +₱0.07 | +2.22% |
| Feb 09, 2026 | ₱3.16 | ₱3.32 | ₱2.98 | 2.47M shares | ₱7.80 Million | -₱0.12 | -3.95% |
| Feb 06, 2026 | ₱3.29 | ₱3.29 | ₱3.25 | 240K shares | ₱785K | -₱0.01 | -0.30% |
| Feb 05, 2026 | ₱3.30 | ₱3.36 | ₱3.29 | 412K shares | ₱1.37 Million | -₱0.05 | -1.49% |
| Feb 04, 2026 | ₱3.35 | ₱3.37 | ₱3.20 | 2.27M shares | ₱7.53 Million | +₱0.12 | +3.72% |
| Feb 03, 2026 | ₱3.23 | ₱3.25 | ₱3.16 | 753K shares | ₱2.41 Million | -₱0.02 | -0.62% |
| Feb 02, 2026 | ₱3.25 | ₱3.28 | ₱3.18 | 521K shares | ₱1.69 Million | +₱0.04 | +1.25% |
| Jan 30, 2026 | ₱3.21 | ₱3.25 | ₱3.16 | 1.16M shares | ₱3.72 Million | -₱0.04 | -1.23% |
| Jan 29, 2026 | ₱3.25 | ₱3.25 | ₱3.20 | 176K shares | ₱566K | -₱0.01 | -0.31% |
| Jan 28, 2026 | ₱3.26 | ₱3.30 | ₱3.15 | 984K shares | ₱3.17 Million | +₱0.04 | +1.24% |
| Jan 27, 2026 | ₱3.22 | ₱3.30 | ₱3.20 | 861K shares | ₱2.77 Million | -₱0.08 | -2.42% |
| Jan 26, 2026 | ₱3.30 | ₱3.38 | ₱3.25 | 526K shares | ₱1.74 Million | -₱0.02 | -0.60% |
| Jan 23, 2026 | ₱3.32 | ₱3.42 | ₱3.32 | 3.07M shares | ₱10.39 Million | +₱0.01 | +0.30% |
| Jan 22, 2026 | ₱3.31 | ₱3.34 | ₱3.14 | 3.34M shares | ₱10.89 Million | +₱0.18 | +5.41% |
| Jan 21, 2026 | ₱3.14 | ₱3.19 | ₱3.10 | 564K shares | ₱1.76 Million | +₱0.01 | +0.32% |
| Jan 20, 2026 | ₱3.13 | ₱3.23 | ₱3.13 | 966K shares | ₱3.07 Million | -₱0.01 | -0.32% |
| Jan 19, 2026 | ₱3.14 | ₱3.20 | ₱3.10 | 541K shares | ₱1.71 Million | +₱0.09 | +2.95% |
| Jan 16, 2026 | ₱3.05 | ₱3.12 | ₱3.05 | 1.10M shares | ₱3.36 Million | -₱0.07 | -2.24% |
| Jan 15, 2026 | ₱3.12 | ₱3.15 | ₱3.12 | 346K shares | ₱1.08 Million | -₱0.07 | -2.19% |
| Jan 14, 2026 | ₱3.19 | ₱3.24 | ₱3.12 | 229K shares | ₱722K | -₱0.05 | -1.54% |
| Jan 13, 2026 | ₱3.24 | ₱3.28 | ₱3.17 | 833K shares | ₱2.69 Million | +₱0.07 | +2.21% |
| Jan 12, 2026 | ₱3.17 | ₱3.20 | ₱3.10 | 515K shares | ₱1.63 Million | +₱0.07 | +2.26% |
| Jan 09, 2026 | ₱3.10 | ₱3.23 | ₱3.09 | 685K shares | ₱2.14 Million | +₱0.01 | +0.32% |
| Jan 08, 2026 | ₱3.09 | ₱3.13 | ₱3.05 | 448K shares | ₱1.38 Million | +₱0.02 | +0.65% |
| Jan 07, 2026 | ₱3.07 | ₱3.11 | ₱3.03 | 398K shares | ₱1.21 Million | -₱0.01 | -0.32% |
| Jan 06, 2026 | ₱3.08 | ₱3.08 | ₱3.01 | 402K shares | ₱1.22 Million | +₱0.03 | +0.98% |
| Jan 05, 2026 | ₱3.05 | ₱3.10 | ₱2.94 | 732K shares | ₱2.21 Million | +₱0.10 | +3.39% |
| Jan 02, 2026 | ₱2.95 | ₱2.99 | ₱2.91 | 565K shares | ₱1.66 Million | -₱0.04 | -1.34% |
| Dec 29, 2025 | ₱2.99 | ₱3.00 | ₱2.92 | 150K shares | ₱441K | -₱0.01 | -0.33% |
| Dec 26, 2025 | ₱3.00 | ₱3.05 | ₱2.96 | 84K shares | ₱252K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱3.00 | ₱3.00 | ₱2.91 | 481K shares | ₱1.41 Million | +₱0.01 | +0.33% |
| Dec 22, 2025 | ₱2.99 | ₱3.05 | ₱2.92 | 164K shares | ₱489K | -₱0.02 | -0.66% |
| Dec 19, 2025 | ₱3.01 | ₱3.10 | ₱3.00 | 511K shares | ₱1.54 Million | -₱0.02 | -0.66% |
| Dec 18, 2025 | ₱3.03 | ₱3.15 | ₱3.02 | 627K shares | ₱1.92 Million | +₱0.03 | +1.00% |
| Dec 17, 2025 | ₱3.00 | ₱3.23 | ₱3.00 | 3.25M shares | ₱10.17 Million | -₱0.13 | -4.46% |
| Dec 16, 2025 | ₱3.14 | ₱3.15 | ₱3.05 | 1.05M shares | ₱3.27 Million | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱3.14 | ₱3.14 | ₱2.88 | 1.11M shares | ₱3.35 Million | +₱0.26 | +8.28% |
| Dec 12, 2025 | ₱2.90 | ₱2.96 | ₱2.89 | 44K shares | ₱129K | -₱0.06 | -2.03% |
| Dec 11, 2025 | ₱2.96 | ₱3.00 | ₱2.90 | 161K shares | ₱470K | +₱0.01 | +0.34% |
| Dec 10, 2025 | ₱2.95 | ₱3.00 | ₱2.81 | 624K shares | ₱1.83 Million | +₱0.15 | +4.98% |
| Dec 09, 2025 | ₱2.81 | ₱2.88 | ₱2.81 | 530K shares | ₱1.50 Million | -₱0.06 | -2.09% |
| Dec 05, 2025 | ₱2.87 | ₱2.98 | ₱2.86 | 677K shares | ₱1.96 Million | -₱0.12 | -4.01% |
| Dec 04, 2025 | ₱2.99 | ₱3.03 | ₱2.96 | 299K shares | ₱892K | -₱0.02 | -0.66% |
| Dec 03, 2025 | ₱3.01 | ₱3.08 | ₱2.87 | 789K shares | ₱2.38 Million | +₱0.09 | +3.08% |
| Dec 02, 2025 | ₱2.92 | ₱2.94 | ₱2.86 | 56K shares | ₱162K | +₱0.05 | +1.74% |
| Dec 01, 2025 | ₱2.87 | ₱2.93 | ₱2.87 | 444K shares | ₱1.28 Million | -₱0.06 | -2.05% |
| Nov 28, 2025 | ₱2.93 | ₱2.93 | ₱2.80 | 530K shares | ₱1.51 Million | +₱0.07 | +2.45% |
| Nov 27, 2025 | ₱2.86 | ₱2.92 | ₱2.86 | 133K shares | ₱384K | -₱0.04 | -1.38% |
| Nov 26, 2025 | ₱2.90 | ₱2.94 | ₱2.88 | 129K shares | ₱374K | -₱0.02 | -0.68% |
| Nov 25, 2025 | ₱2.92 | ₱2.94 | ₱2.90 | 141K shares | ₱412K | -₱0.02 | -0.68% |
| Nov 24, 2025 | ₱2.94 | ₱2.98 | ₱2.85 | 186K shares | ₱540K | -₱0.04 | -1.34% |
| Nov 21, 2025 | ₱2.98 | ₱3.01 | ₱2.85 | 427K shares | ₱1.27 Million | +₱0.11 | +3.83% |
| Nov 20, 2025 | ₱2.87 | ₱2.88 | ₱2.75 | 285K shares | ₱801K | +₱0.11 | +3.99% |
| Nov 19, 2025 | ₱2.76 | ₱2.80 | ₱2.71 | 359K shares | ₱995K | +₱0.05 | +1.85% |
| Nov 18, 2025 | ₱2.71 | ₱2.82 | ₱2.70 | 808K shares | ₱2.22 Million | -₱0.07 | -2.52% |
| Nov 17, 2025 | ₱2.78 | ₱2.90 | ₱2.70 | 1.41M shares | ₱3.88 Million | -₱0.12 | -4.14% |
| Nov 14, 2025 | ₱2.90 | ₱3.06 | ₱2.69 | 3.68M shares | ₱10.45 Million | -₱0.15 | -5.23% |
| Nov 13, 2025 | ₱3.06 | ₱3.08 | ₱3.04 | 188K shares | ₱575K | -₱0.01 | -0.33% |
| Nov 12, 2025 | ₱3.07 | ₱3.10 | ₱3.03 | 648K shares | ₱1.98 Million | +₱0.04 | +1.32% |
| Nov 11, 2025 | ₱3.03 | ₱3.18 | ₱2.95 | 1.37M shares | ₱4.17 Million | -₱0.11 | -3.50% |
| Nov 10, 2025 | ₱3.14 | ₱3.17 | ₱3.04 | 798K shares | ₱2.50 Million | +₱0.12 | +3.97% |
| Nov 07, 2025 | ₱3.02 | ₱3.08 | ₱3.02 | 746K shares | ₱2.27 Million | -₱0.06 | -1.95% |
| Nov 06, 2025 | ₱3.08 | ₱3.10 | ₱3.02 | 86K shares | ₱264K | +₱0.04 | +1.32% |
| Nov 05, 2025 | ₱3.04 | ₱3.15 | ₱3.00 | 615K shares | ₱1.86 Million | -₱0.11 | -3.49% |
| Nov 04, 2025 | ₱3.15 | ₱3.17 | ₱3.02 | 387K shares | ₱1.20 Million | +₱0.06 | +1.94% |
| Nov 03, 2025 | ₱3.09 | ₱3.11 | ₱3.00 | 567K shares | ₱1.73 Million | -₱0.02 | -0.64% |
| Oct 30, 2025 | ₱3.11 | ₱3.23 | ₱3.10 | 463K shares | ₱1.45 Million | -₱0.07 | -2.20% |
| Oct 29, 2025 | ₱3.18 | ₱3.19 | ₱3.04 | 1.33M shares | ₱4.11 Million | +₱0.03 | +0.95% |
| Oct 28, 2025 | ₱3.15 | ₱3.30 | ₱3.15 | 621K shares | ₱1.98 Million | -₱0.06 | -1.87% |
| Oct 27, 2025 | ₱3.21 | ₱3.43 | ₱3.13 | 1.51M shares | ₱4.90 Million | -₱0.12 | -3.89% |
| Oct 24, 2025 | ₱3.34 | ₱3.40 | ₱3.31 | 638K shares | ₱2.13 Million | +₱0.03 | +0.91% |
| Oct 23, 2025 | ₱3.31 | ₱3.41 | ₱3.31 | 590K shares | ₱1.98 Million | -₱0.06 | -1.78% |
| Oct 22, 2025 | ₱3.37 | ₱3.43 | ₱3.21 | 1.31M shares | ₱4.34 Million | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱3.37 | ₱3.54 | ₱3.37 | 1.28M shares | ₱4.36 Million | -₱0.08 | -2.32% |
| Oct 20, 2025 | ₱3.45 | ₱3.60 | ₱3.36 | 930K shares | ₱3.24 Million | -₱0.04 | -1.15% |
| Oct 17, 2025 | ₱3.49 | ₱3.69 | ₱3.39 | 6.88M shares | ₱24.49 Million | +₱0.04 | +1.16% |
| Oct 16, 2025 | ₱3.45 | ₱3.56 | ₱3.38 | 8.53M shares | ₱29.79 Million | +₱0.16 | +4.55% |
| Oct 15, 2025 | ₱3.30 | ₱3.35 | ₱3.11 | 4.30M shares | ₱14.09 Million | +₱0.25 | +7.49% |
| Oct 14, 2025 | ₱3.07 | ₱3.10 | ₱3.03 | 1.01M shares | ₱3.09 Million | +₱0.02 | +0.66% |
| Oct 13, 2025 | ₱3.05 | ₱3.12 | ₱3.05 | 397K shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱3.05 | ₱3.10 | ₱3.00 | 1.56M shares | ₱4.70 Million | +₱0.04 | +1.33% |
| Oct 09, 2025 | ₱3.01 | ₱3.15 | ₱3.00 | 2.13M shares | ₱6.49 Million | -₱0.12 | -4.14% |
| Oct 08, 2025 | ₱3.14 | ₱3.18 | ₱3.01 | 3.89M shares | ₱12.20 Million | -₱0.04 | -1.26% |
| Oct 07, 2025 | ₱3.18 | ₱3.24 | ₱3.18 | 492K shares | ₱1.58 Million | -₱0.02 | -0.63% |
| Oct 06, 2025 | ₱3.20 | ₱3.29 | ₱3.20 | 1.06M shares | ₱3.43 Million | -₱0.07 | -2.14% |
| Oct 03, 2025 | ₱3.27 | ₱3.32 | ₱3.15 | 855K shares | ₱2.77 Million | +₱0.04 | +1.24% |
| Oct 02, 2025 | ₱3.23 | ₱3.29 | ₱3.19 | 1.17M shares | ₱3.77 Million | -₱0.02 | -0.62% |
| Oct 01, 2025 | ₱3.25 | ₱3.25 | ₱3.10 | 2.95M shares | ₱9.42 Million | +₱0.16 | +4.84% |
| Sep 30, 2025 | ₱3.10 | ₱3.27 | ₱3.00 | 5.84M shares | ₱18.14 Million | -₱0.18 | -5.78% |
| Sep 29, 2025 | ₱3.29 | ₱3.38 | ₱3.29 | 1.55M shares | ₱5.16 Million | -₱0.06 | -1.79% |
| Sep 26, 2025 | ₱3.35 | ₱3.40 | ₱3.28 | 1.92M shares | ₱6.41 Million | -₱0.05 | -1.47% |
| Sep 25, 2025 | ₱3.40 | ₱3.52 | ₱3.34 | 3.76M shares | ₱12.79 Million | -₱0.17 | -5.03% |
| Sep 24, 2025 | ₱3.58 | ₱3.59 | ₱3.33 | 10.72M shares | ₱37.89 Million | +₱0.30 | +8.48% |
| Sep 23, 2025 | ₱3.30 | ₱3.47 | ₱3.10 | 7.89M shares | ₱25.99 Million | -₱0.10 | -2.94% |
| Sep 22, 2025 | ₱3.40 | ₱3.47 | ₱3.20 | 9.80M shares | ₱32.97 Million | +₱0.28 | +8.28% |
| Sep 19, 2025 | ₱3.14 | ₱3.15 | ₱2.90 | 8.16M shares | ₱25.07 Million | +₱0.32 | +10.18% |
| Sep 18, 2025 | ₱2.85 | ₱2.85 | ₱2.59 | 8.86M shares | ₱23.97 Million | +₱0.36 | +12.65% |
| Sep 17, 2025 | ₱2.53 | ₱2.60 | ₱2.32 | 3.22M shares | ₱8.07 Million | +₱0.17 | +6.75% |
| Sep 16, 2025 | ₱2.37 | ₱2.43 | ₱2.32 | 1.07M shares | ₱2.52 Million | -₱0.06 | -2.47% |
| Sep 15, 2025 | ₱2.43 | ₱2.59 | ₱2.36 | 813K shares | ₱1.98 Million | +₱0.03 | +1.25% |
| Sep 12, 2025 | ₱2.40 | ₱2.65 | ₱2.40 | 5.92M shares | ₱14.98 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱2.40 | ₱2.48 | ₱2.06 | 4.72M shares | ₱10.72 Million | +₱0.40 | +16.50% |
| Sep 10, 2025 | ₱2.06 | ₱2.10 | ₱2.06 | 162K shares | ₱337K | -₱0.04 | -1.90% |
| Sep 09, 2025 | ₱2.10 | ₱2.10 | ₱2.06 | 105K shares | ₱220K | +₱0.03 | +1.45% |
| Sep 08, 2025 | ₱2.07 | ₱2.10 | ₱2.06 | 173K shares | ₱359K | -₱0.03 | -1.43% |
| Sep 05, 2025 | ₱2.10 | ₱2.10 | ₱2.05 | 65K shares | ₱134K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱2.10 | ₱2.10 | ₱2.05 | 178K shares | ₱366K | +₱0.04 | +1.94% |
| Sep 03, 2025 | ₱2.06 | ₱2.10 | ₱2.06 | 164K shares | ₱341K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱2.06 | ₱2.11 | ₱2.06 | 446K shares | ₱925K | -₱0.03 | -1.44% |
| Sep 01, 2025 | ₱2.09 | ₱2.11 | ₱2.05 | 96K shares | ₱199K | +₱0.01 | +0.48% |
| Aug 29, 2025 | ₱2.08 | ₱2.11 | ₱2.08 | 297K shares | ₱619K | -₱0.03 | -1.42% |
| Aug 28, 2025 | ₱2.11 | ₱2.12 | ₱2.08 | 154K shares | ₱323K | +₱0.03 | +1.44% |
| Aug 27, 2025 | ₱2.08 | ₱2.15 | ₱2.08 | 216K shares | ₱453K | -₱0.06 | -2.80% |
| Aug 26, 2025 | ₱2.14 | ₱2.15 | ₱2.08 | 295K shares | ₱627K | +₱0.01 | +0.47% |
| Aug 22, 2025 | ₱2.13 | ₱2.13 | ₱2.08 | 492K shares | ₱1.04 Million | +₱0.05 | +2.40% |
| Aug 20, 2025 | ₱2.08 | ₱2.09 | ₱2.01 | 255K shares | ₱521K | +₱0.04 | +1.96% |
| Aug 19, 2025 | ₱2.04 | ₱2.09 | ₱2.03 | 224K shares | ₱461K | -₱0.05 | -2.39% |
| Aug 18, 2025 | ₱2.09 | ₱2.09 | ₱2.03 | 188K shares | ₱391K | +₱0.04 | +1.95% |
| Aug 15, 2025 | ₱2.05 | ₱2.13 | ₱2.04 | 682K shares | ₱1.41 Million | -₱0.04 | -1.91% |
| Aug 14, 2025 | ₱2.09 | ₱2.13 | ₱2.01 | 555K shares | ₱1.14 Million | +₱0.02 | +0.97% |
| Aug 13, 2025 | ₱2.07 | ₱2.09 | ₱2.01 | 256K shares | ₱521K | +₱0.05 | +2.48% |
| Aug 12, 2025 | ₱2.02 | ₱2.03 | ₱2.00 | 170K shares | ₱345K | +₱0.01 | +0.50% |
| Aug 11, 2025 | ₱2.01 | ₱2.06 | ₱2.01 | 467K shares | ₱943K | -₱0.01 | -0.50% |
| Aug 08, 2025 | ₱2.02 | ₱2.05 | ₱2.02 | 716K shares | ₱1.46 Million | -₱0.01 | -0.49% |
| Aug 07, 2025 | ₱2.03 | ₱2.03 | ₱2.00 | 179K shares | ₱362K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱2.03 | ₱2.07 | ₱2.01 | 50K shares | ₱102K | -₱0.02 | -0.98% |
| Aug 05, 2025 | ₱2.05 | ₱2.05 | ₱1.99 | 545K shares | ₱1.10 Million | +₱0.03 | +1.49% |
| Aug 04, 2025 | ₱2.02 | ₱2.03 | ₱1.99 | 101K shares | ₱202K | -₱0.01 | -0.49% |
| Aug 01, 2025 | ₱2.03 | ₱2.03 | ₱1.99 | 105K shares | ₱210K | +₱0.04 | +2.01% |
| Jul 31, 2025 | ₱1.99 | ₱2.08 | ₱1.99 | 397K shares | ₱793K | -₱0.06 | -2.93% |
| Jul 30, 2025 | ₱2.05 | ₱2.09 | ₱2.03 | 16K shares | ₱33K | -₱0.04 | -1.91% |
| Jul 29, 2025 | ₱2.09 | ₱2.12 | ₱2.00 | 254K shares | ₱520K | +₱0.04 | +1.95% |
| Jul 28, 2025 | ₱2.05 | ₱2.09 | ₱2.00 | 187K shares | ₱380K | +₱0.05 | +2.50% |
| Jul 25, 2025 | ₱2.00 | ₱2.02 | ₱1.99 | 125K shares | ₱249K | -₱0.02 | -0.99% |
| Jul 24, 2025 | ₱2.02 | ₱2.02 | ₱1.99 | 18K shares | ₱36K | +₱0.03 | +1.51% |
| Jul 23, 2025 | ₱1.99 | ₱2.00 | ₱1.98 | 104K shares | ₱207K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱1.99 | ₱2.00 | ₱1.98 | 238K shares | ₱473K | -₱0.01 | -0.50% |
| Jul 21, 2025 | ₱2.00 | ₱2.00 | ₱1.98 | 56K shares | ₱111K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱2.00 | ₱2.06 | ₱2.00 | 548K shares | ₱1.10 Million | -₱0.01 | -0.50% |
| Jul 17, 2025 | ₱2.01 | ₱2.08 | ₱2.00 | 314K shares | ₱633K | -₱0.04 | -1.95% |
| Jul 16, 2025 | ₱2.05 | ₱2.14 | ₱2.02 | 220K shares | ₱450K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱2.05 | ₱2.19 | ₱2.05 | 1.26M shares | ₱2.65 Million | -₱0.11 | -5.53% |
| Jul 14, 2025 | ₱2.17 | ₱2.18 | ₱2.00 | 1.88M shares | ₱3.88 Million | +₱0.14 | +6.37% |
| Jul 11, 2025 | ₱2.04 | ₱2.06 | ₱1.96 | 1.02M shares | ₱2.04 Million | -₱0.01 | -0.49% |
| Jul 10, 2025 | ₱2.05 | ₱2.05 | ₱2.00 | 504K shares | ₱1.03 Million | +₱0.04 | +1.99% |
| Jul 09, 2025 | ₱2.01 | ₱2.07 | ₱1.95 | 482K shares | ₱948K | +₱0.03 | +1.52% |
| Jul 08, 2025 | ₱1.98 | ₱2.06 | ₱1.94 | 1.03M shares | ₱2.07 Million | +₱0.03 | +1.54% |
| Jul 07, 2025 | ₱1.95 | ₱1.99 | ₱1.93 | 755K shares | ₱1.47 Million | -₱0.04 | -2.01% |
| Jul 04, 2025 | ₱1.99 | ₱1.99 | ₱1.93 | 216K shares | ₱421K | +₱0.05 | +2.58% |
| Jul 03, 2025 | ₱1.94 | ₱2.01 | ₱1.94 | 539K shares | ₱1.07 Million | -₱0.02 | -1.02% |
| Jul 02, 2025 | ₱1.96 | ₱1.99 | ₱1.92 | 120K shares | ₱234K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱1.96 | ₱2.00 | ₱1.95 | 61K shares | ₱120K | -₱0.01 | -0.51% |
| Jun 30, 2025 | ₱1.97 | ₱2.00 | ₱1.94 | 688K shares | ₱1.35 Million | +₱0.02 | +1.03% |
| Jun 27, 2025 | ₱1.95 | ₱2.00 | ₱1.91 | 909K shares | ₱1.77 Million | +₱0.04 | +2.09% |
| Jun 26, 2025 | ₱1.91 | ₱1.94 | ₱1.90 | 36K shares | ₱69K | +₱0.01 | +0.53% |
| Jun 25, 2025 | ₱1.90 | ₱1.95 | ₱1.88 | 445K shares | ₱843K | -₱0.01 | -0.52% |
| Jun 24, 2025 | ₱1.91 | ₱2.00 | ₱1.89 | 1.62M shares | ₱3.10 Million | +₱0.02 | +1.06% |
| Jun 23, 2025 | ₱1.89 | ₱1.92 | ₱1.88 | 205K shares | ₱388K | -₱0.03 | -1.56% |
| Jun 20, 2025 | ₱1.92 | ₱1.93 | ₱1.89 | 291K shares | ₱552K | +₱0.02 | +1.05% |
| Jun 19, 2025 | ₱1.90 | ₱1.93 | ₱1.90 | 343K shares | ₱655K | -₱0.03 | -1.55% |
| Jun 18, 2025 | ₱1.93 | ₱2.00 | ₱1.93 | 33K shares | ₱65K | -₱0.01 | -0.52% |
| Jun 17, 2025 | ₱1.94 | ₱2.00 | ₱1.90 | 257K shares | ₱493K | -₱0.05 | -2.51% |
| Jun 16, 2025 | ₱1.99 | ₱2.00 | ₱1.93 | 48K shares | ₱94K | +₱0.06 | +3.11% |
| Jun 13, 2025 | ₱1.93 | ₱2.04 | ₱1.93 | 196K shares | ₱383K | -₱0.10 | -5.39% |
| Jun 11, 2025 | ₱2.04 | ₱2.05 | ₱1.92 | 146K shares | ₱295K | +₱0.13 | +6.25% |
| Jun 10, 2025 | ₱1.92 | ₱2.04 | ₱1.92 | 765K shares | ₱1.50 Million | +₱0.01 | +0.52% |
| Jun 09, 2025 | ₱1.91 | ₱2.04 | ₱1.91 | 625K shares | ₱1.22 Million | -₱0.01 | -0.52% |
| Jun 05, 2025 | ₱1.92 | ₱1.92 | ₱1.92 | 259K shares | ₱499K | -₱0.03 | -1.54% |
| Jun 04, 2025 | ₱1.95 | ₱1.98 | ₱1.93 | 347K shares | ₱681K | -₱0.04 | -2.01% |
| Jun 03, 2025 | ₱1.99 | ₱2.00 | ₱1.92 | 281K shares | ₱551K | -₱0.01 | -0.50% |
| Jun 02, 2025 | ₱2.00 | ₱2.00 | ₱1.97 | 36K shares | ₱72K | +₱0.03 | +1.52% |
| May 30, 2025 | ₱1.97 | ₱2.05 | ₱1.90 | 449K shares | ₱888K | -₱0.05 | -2.48% |
| May 29, 2025 | ₱2.02 | ₱2.07 | ₱1.95 | 451K shares | ₱895K | +₱0.04 | +2.02% |
| May 28, 2025 | ₱1.98 | ₱2.11 | ₱1.98 | 183K shares | ₱376K | -₱0.10 | -5.26% |
| May 27, 2025 | ₱2.09 | ₱2.11 | ₱2.02 | 254K shares | ₱523K | +₱0.08 | +3.98% |
| May 26, 2025 | ₱2.01 | ₱2.01 | ₱1.88 | 87K shares | ₱173K | +₱0.14 | +6.91% |
| May 23, 2025 | ₱1.88 | ₱2.12 | ₱1.88 | 3.19M shares | ₱6.43 Million | -₱0.15 | -7.84% |
| May 22, 2025 | ₱2.04 | ₱2.06 | ₱2.04 | 31K shares | ₱63K | -₱0.02 | -0.97% |
| May 21, 2025 | ₱2.06 | ₱2.08 | ₱2.06 | 20K shares | ₱41K | -₱0.02 | -0.96% |
| May 20, 2025 | ₱2.08 | ₱2.08 | ₱2.03 | 71K shares | ₱144K | +₱0.05 | +2.46% |
| May 19, 2025 | ₱2.03 | ₱2.11 | ₱2.03 | 58K shares | ₱119K | -₱0.07 | -3.33% |
| May 16, 2025 | ₱2.10 | ₱2.10 | ₱2.05 | 34K shares | ₱70K | +₱0.02 | +0.96% |
| May 15, 2025 | ₱2.08 | ₱2.12 | ₱2.06 | 142K shares | ₱298K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱2.08 | ₱2.08 | ₱2.03 | 41K shares | ₱84K | +₱0.01 | +0.48% |
| May 13, 2025 | ₱2.07 | ₱2.13 | ₱2.07 | 76K shares | ₱159K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱2.07 | ₱2.08 | ₱2.07 | 620K shares | ₱1.28 Million | ₱0.00 | 0.00% |
| May 08, 2025 | ₱2.07 | ₱2.14 | ₱2.07 | 230K shares | ₱478K | -₱0.03 | -1.43% |
| May 07, 2025 | ₱2.10 | ₱2.14 | ₱2.07 | 85K shares | ₱179K | +₱0.02 | +0.96% |
| May 06, 2025 | ₱2.08 | ₱2.11 | ₱2.00 | 202K shares | ₱414K | +₱0.01 | +0.48% |
| May 05, 2025 | ₱2.07 | ₱2.13 | ₱2.06 | 203K shares | ₱422K | +₱0.01 | +0.49% |
| May 02, 2025 | ₱2.06 | ₱2.14 | ₱2.01 | 259K shares | ₱533K | -₱0.05 | -2.37% |
| Apr 30, 2025 | ₱2.11 | ₱2.14 | ₱2.10 | 68K shares | ₱144K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱2.11 | ₱2.13 | ₱2.07 | 89K shares | ₱185K | +₱0.04 | +1.93% |
| Apr 28, 2025 | ₱2.07 | ₱2.15 | ₱2.04 | 363K shares | ₱753K | -₱0.07 | -3.27% |
| Apr 25, 2025 | ₱2.14 | ₱2.29 | ₱2.02 | 940K shares | ₱2.01 Million | +₱0.07 | +3.38% |
| Apr 24, 2025 | ₱2.07 | ₱2.08 | ₱2.02 | 212K shares | ₱434K | +₱0.02 | +0.98% |
| Apr 23, 2025 | ₱2.05 | ₱2.05 | ₱2.00 | 131K shares | ₱265K | +₱0.05 | +2.50% |
| Apr 22, 2025 | ₱2.00 | ₱2.07 | ₱2.00 | 19K shares | ₱38K | -₱0.06 | -2.91% |
| Apr 21, 2025 | ₱2.06 | ₱2.10 | ₱2.00 | 71K shares | ₱143K | +₱0.06 | +3.00% |
| Apr 16, 2025 | ₱2.00 | ₱2.04 | ₱2.00 | 587K shares | ₱1.18 Million | -₱0.04 | -1.96% |
| Apr 15, 2025 | ₱2.04 | ₱2.10 | ₱2.00 | 45K shares | ₱92K | +₱0.04 | +2.00% |
| Apr 14, 2025 | ₱2.00 | ₱2.10 | ₱1.99 | 302K shares | ₱604K | +₱0.01 | +0.50% |
| Apr 11, 2025 | ₱1.99 | ₱2.00 | ₱1.97 | 160K shares | ₱317K | -₱0.01 | -0.50% |
| Apr 10, 2025 | ₱2.00 | ₱2.05 | ₱1.99 | 359K shares | ₱719K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱2.00 | ₱2.05 | ₱1.99 | 249K shares | ₱498K | -₱0.01 | -0.50% |
| Apr 07, 2025 | ₱2.01 | ₱2.06 | ₱2.00 | 567K shares | ₱1.14 Million | -₱0.04 | -1.95% |
| Apr 04, 2025 | ₱2.05 | ₱2.09 | ₱2.05 | 114K shares | ₱235K | -₱0.03 | -1.44% |
| Apr 03, 2025 | ₱2.08 | ₱2.15 | ₱2.02 | 122K shares | ₱250K | -₱0.07 | -3.26% |
| Apr 02, 2025 | ₱2.15 | ₱2.15 | ₱2.03 | 195K shares | ₱398K | +₱0.10 | +4.88% |
| Mar 31, 2025 | ₱2.05 | ₱2.13 | ₱2.05 | 258K shares | ₱534K | -₱0.05 | -2.38% |
This historical data puts the recent movement of the MWIDE 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 MWIDE sits within its recent range.
Price & Volume Charts
Visual representation of MWIDE historical performance for the selected period
Historical Price Chart
The chart displays MWIDE 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 MWIDE price history for the selected period
Sep
2025
September 24, 2025
Highest Price
₱3.58
Peak price of ₱3.58 reached during this period, representing the stock's maximum value, with 10.72M shares traded and +8.48% price movement on that day
Sep
2025
September 24, 2025
Highest Trading Volume
₱3.58
10.72M Shares (₱38.37M total value)
Most actively traded day with 10.72M shares (₱38.37M total value) at ₱3.58 per share, indicating peak investor activity
Sep
2025
September 11, 2025
Biggest Daily Gain
₱2.40
(+16.50%)
Single-day gain of 16.50% with ₱0.40 price increase, the largest percentage rise in this period, with 4.72M shares changing hands
May
2025
May 23, 2025
Lowest Price
₱1.88
Lowest price of ₱1.88 recorded, marking the period's minimum valuation, with a -7.84% decline on that day
May
2025
May 23, 2025
Biggest Daily Loss
₱1.88
(-7.84%)
Single-day loss of -7.84% with ₱0.15 price decrease, the largest percentage drop in this period, with 3.19M shares traded during the decline
Historical Insights
Statistical analysis of MWIDE price movements for the selected period
Long-Term Trend (MA200)
Bearish
MWIDE is trading 0.84% below the 200-day Moving Average (₱2.72). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
MWIDE showed high volatility with a standard deviation of 3.02% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from March 30, 2025 to March 30, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
242 Trading Days
During the 242 trading days analyzed, MWIDE recorded 102 positive days, 118 negative days, and 22 unchanged days, resulting in a win rate of 42.1% for the period.
Average Daily Change
+0.15%
The stock demonstrated an average daily change of +0.15%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.70
The trading range spread for MWIDE was ₱1.70, 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 MWIDE by sector and industry.
Historical Price Data FAQs
Common questions about MWIDE stock price history page
What is the MWIDE stock price history page?
The MWIDE stock price history page provides comprehensive historical trading data for Megawide Construction Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MWIDE's 52-week trading range?
MWIDE has traded between ₱1.88 and ₱3.58 over the past 52 weeks for Megawide Construction Corporation, representing a price range of 90.4%. Currently trading at ₱2.70, the stock is 43.6% above its 52-week low and 24.6% below its 52-week high.
How has MWIDE performed year-to-date (YTD)?
Year-to-date in 2026, MWIDE has declined 8.5% from ₱2.95 to ₱2.70 for Megawide Construction Corporation. The stock reached a YTD high of ₱3.35 and a low of ₱2.70.
What is MWIDE's 50-day moving average (MA50)?
The 50-day moving average for Megawide Construction Corporation (MWIDE) is ₱3.12. The stock is currently trading below this level at ₱2.70, which is 13.5% below the 50-day MA.
What is MWIDE's 200-day moving average (MA200)?
The 200-day moving average for Megawide Construction Corporation (MWIDE) is ₱2.72. The stock is currently trading below this key long-term indicator at ₱2.70, which is 0.8% below the 200-day MA.