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)
741K
Daily Average
Most Traded (1Y)
10.72M
September 24, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Mar 28, 2025 | ₱2.10 | ₱2.14 | ₱2.08 | 442K shares | ₱933K | -₱0.08 | -3.67% |
| Mar 27, 2025 | ₱2.18 | ₱2.26 | ₱2.15 | 324K shares | ₱703K | -₱0.04 | -1.80% |
| Mar 26, 2025 | ₱2.22 | ₱2.24 | ₱2.19 | 852K shares | ₱1.88 Million | -₱0.02 | -0.89% |
| Mar 25, 2025 | ₱2.24 | ₱2.26 | ₱2.22 | 241K shares | ₱539K | -₱0.02 | -0.88% |
| Mar 24, 2025 | ₱2.26 | ₱2.29 | ₱2.26 | 82K shares | ₱186K | -₱0.03 | -1.31% |
| Mar 21, 2025 | ₱2.29 | ₱2.30 | ₱2.26 | 227K shares | ₱517K | +₱0.01 | +0.44% |
| Mar 20, 2025 | ₱2.28 | ₱2.30 | ₱2.25 | 191K shares | ₱431K | +₱0.02 | +0.88% |
| Mar 19, 2025 | ₱2.26 | ₱2.28 | ₱2.25 | 254K shares | ₱572K | -₱0.01 | -0.44% |
| Mar 18, 2025 | ₱2.27 | ₱2.29 | ₱2.26 | 204K shares | ₱462K | -₱0.02 | -0.87% |
| Mar 17, 2025 | ₱2.29 | ₱2.36 | ₱2.27 | 28K shares | ₱65K | +₱0.02 | +0.88% |
| Mar 14, 2025 | ₱2.27 | ₱2.34 | ₱2.25 | 79K shares | ₱180K | -₱0.01 | -0.44% |
| Mar 13, 2025 | ₱2.28 | ₱2.39 | ₱2.27 | 101K shares | ₱231K | -₱0.10 | -4.60% |
| Mar 12, 2025 | ₱2.39 | ₱2.40 | ₱2.27 | 40K shares | ₱93K | +₱0.04 | +1.70% |
| Mar 11, 2025 | ₱2.35 | ₱2.40 | ₱2.35 | 227K shares | ₱542K | -₱0.04 | -1.67% |
| Mar 10, 2025 | ₱2.39 | ₱2.39 | ₱2.26 | 134K shares | ₱318K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱2.39 | ₱2.39 | ₱2.26 | 37K shares | ₱85K | +₱0.14 | +5.75% |
| Mar 06, 2025 | ₱2.26 | ₱2.27 | ₱2.25 | 102K shares | ₱231K | -₱0.01 | -0.44% |
| Mar 05, 2025 | ₱2.27 | ₱2.30 | ₱2.27 | 76K shares | ₱173K | -₱0.02 | -0.87% |
| Mar 04, 2025 | ₱2.29 | ₱2.44 | ₱2.26 | 58K shares | ₱136K | +₱0.03 | +1.33% |
| Mar 03, 2025 | ₱2.26 | ₱2.30 | ₱2.25 | 146K shares | ₱331K | -₱0.04 | -1.74% |
| Feb 28, 2025 | ₱2.30 | ₱2.50 | ₱2.25 | 439K shares | ₱1.04 Million | +₱0.05 | +2.22% |
| Feb 27, 2025 | ₱2.25 | ₱2.28 | ₱2.25 | 233K shares | ₱525K | -₱0.03 | -1.32% |
| Feb 26, 2025 | ₱2.28 | ₱2.28 | ₱2.26 | 134K shares | ₱304K | -₱0.02 | -0.87% |
| Feb 25, 2025 | ₱2.30 | ₱2.30 | ₱2.27 | 15K shares | ₱34K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱2.30 | ₱2.34 | ₱2.26 | 217K shares | ₱491K | +₱0.02 | +0.88% |
| Feb 21, 2025 | ₱2.28 | ₱2.30 | ₱2.28 | 274K shares | ₱625K | -₱0.01 | -0.44% |
| Feb 20, 2025 | ₱2.29 | ₱2.30 | ₱2.29 | 62K shares | ₱142K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱2.29 | ₱2.37 | ₱2.29 | 167K shares | ₱382K | -₱0.02 | -0.87% |
| Feb 18, 2025 | ₱2.31 | ₱2.32 | ₱2.30 | 228K shares | ₱525K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱2.31 | ₱2.37 | ₱2.31 | 155K shares | ₱359K | -₱0.06 | -2.53% |
| Feb 14, 2025 | ₱2.37 | ₱2.37 | ₱2.32 | 121K shares | ₱281K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱2.37 | ₱2.38 | ₱2.30 | 117K shares | ₱271K | +₱0.04 | +1.72% |
| Feb 12, 2025 | ₱2.33 | ₱2.38 | ₱2.31 | 82K shares | ₱192K | -₱0.02 | -0.85% |
| Feb 11, 2025 | ₱2.35 | ₱2.37 | ₱2.30 | 455K shares | ₱1.05 Million | -₱0.02 | -0.84% |
| Feb 10, 2025 | ₱2.37 | ₱2.38 | ₱2.33 | 218K shares | ₱512K | -₱0.01 | -0.42% |
| Feb 07, 2025 | ₱2.38 | ₱2.38 | ₱2.36 | 52K shares | ₱123K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱2.38 | ₱2.40 | ₱2.38 | 67K shares | ₱160K | -₱0.01 | -0.42% |
| Feb 05, 2025 | ₱2.39 | ₱2.40 | ₱2.34 | 91K shares | ₱216K | -₱0.01 | -0.42% |
| Feb 04, 2025 | ₱2.40 | ₱2.40 | ₱2.35 | 65K shares | ₱153K | +₱0.02 | +0.84% |
| Feb 03, 2025 | ₱2.38 | ₱2.39 | ₱2.33 | 158K shares | ₱371K | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱2.38 | ₱2.40 | ₱2.36 | 153K shares | ₱363K | +₱0.01 | +0.42% |
| Jan 30, 2025 | ₱2.37 | ₱2.38 | ₱2.37 | 90K shares | ₱214K | -₱0.01 | -0.42% |
| Jan 28, 2025 | ₱2.38 | ₱2.44 | ₱2.38 | 144K shares | ₱344K | -₱0.01 | -0.42% |
| Jan 27, 2025 | ₱2.39 | ₱2.45 | ₱2.38 | 55K shares | ₱132K | -₱0.01 | -0.42% |
| Jan 24, 2025 | ₱2.40 | ₱2.50 | ₱2.39 | 185K shares | ₱444K | -₱0.02 | -0.83% |
| Jan 23, 2025 | ₱2.42 | ₱2.48 | ₱2.40 | 316K shares | ₱770K | -₱0.06 | -2.42% |
| Jan 22, 2025 | ₱2.48 | ₱2.51 | ₱2.47 | 119K shares | ₱297K | -₱0.02 | -0.80% |
| Jan 21, 2025 | ₱2.50 | ₱2.56 | ₱2.48 | 152K shares | ₱381K | -₱0.06 | -2.34% |
| Jan 20, 2025 | ₱2.56 | ₱2.60 | ₱2.54 | 84K shares | ₱216K | -₱0.04 | -1.54% |
| Jan 17, 2025 | ₱2.60 | ₱2.62 | ₱2.60 | 40K shares | ₱104K | -₱0.02 | -0.76% |
| Jan 16, 2025 | ₱2.62 | ₱2.64 | ₱2.54 | 70K shares | ₱182K | -₱0.02 | -0.76% |
| Jan 15, 2025 | ₱2.64 | ₱2.73 | ₱2.45 | 714K shares | ₱1.88 Million | +₱0.15 | +5.60% |
| Jan 14, 2025 | ₱2.50 | ₱2.55 | ₱2.45 | 86K shares | ₱212K | -₱0.03 | -1.19% |
| Jan 13, 2025 | ₱2.53 | ₱2.57 | ₱2.50 | 179K shares | ₱454K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱2.53 | ₱2.55 | ₱2.45 | 674K shares | ₱1.69 Million | +₱0.08 | +3.27% |
| Jan 09, 2025 | ₱2.45 | ₱2.48 | ₱2.40 | 102K shares | ₱249K | +₱0.05 | +2.08% |
| Jan 08, 2025 | ₱2.40 | ₱2.48 | ₱2.40 | 67K shares | ₱161K | -₱0.06 | -2.44% |
| Jan 07, 2025 | ₱2.46 | ₱2.50 | ₱2.44 | 394K shares | ₱967K | -₱0.02 | -0.81% |
| Jan 06, 2025 | ₱2.48 | ₱2.49 | ₱2.45 | 18K shares | ₱44K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱2.48 | ₱2.48 | ₱2.44 | 87K shares | ₱215K | +₱0.04 | +1.64% |
| Jan 02, 2025 | ₱2.44 | ₱2.47 | ₱2.44 | 37K shares | ₱91K | +₱0.01 | +0.41% |
| Dec 27, 2024 | ₱2.43 | ₱2.43 | ₱2.40 | 60K shares | ₱146K | +₱0.01 | +0.41% |
| Dec 26, 2024 | ₱2.42 | ₱2.43 | ₱2.37 | 56K shares | ₱135K | +₱0.05 | +2.11% |
| Dec 23, 2024 | ₱2.37 | ₱2.42 | ₱2.36 | 142K shares | ₱343K | -₱0.05 | -2.07% |
| Dec 20, 2024 | ₱2.42 | ₱2.42 | ₱2.38 | 171K shares | ₱411K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱2.42 | ₱2.45 | ₱2.42 | 104K shares | ₱252K | -₱0.03 | -1.22% |
| Dec 18, 2024 | ₱2.45 | ₱2.50 | ₱2.45 | 53K shares | ₱130K | -₱0.03 | -1.21% |
| Dec 17, 2024 | ₱2.48 | ₱2.48 | ₱2.45 | 42K shares | ₱103K | -₱0.02 | -0.80% |
| Dec 16, 2024 | ₱2.50 | ₱2.50 | ₱2.44 | 54K shares | ₱134K | +₱0.06 | +2.46% |
| Dec 13, 2024 | ₱2.44 | ₱2.50 | ₱2.42 | 105K shares | ₱256K | -₱0.06 | -2.40% |
| Dec 12, 2024 | ₱2.50 | ₱2.50 | ₱2.45 | 30K shares | ₱74K | +₱0.01 | +0.40% |
| Dec 11, 2024 | ₱2.49 | ₱2.58 | ₱2.49 | 69K shares | ₱173K | -₱0.09 | -3.49% |
| Dec 10, 2024 | ₱2.58 | ₱2.65 | ₱2.49 | 144K shares | ₱361K | +₱0.07 | +2.79% |
| Dec 09, 2024 | ₱2.51 | ₱2.55 | ₱2.51 | 75K shares | ₱189K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱2.51 | ₱2.52 | ₱2.50 | 79K shares | ₱199K | -₱0.01 | -0.40% |
| Dec 05, 2024 | ₱2.52 | ₱2.52 | ₱2.50 | 59K shares | ₱148K | +₱0.02 | +0.80% |
| Dec 04, 2024 | ₱2.50 | ₱2.65 | ₱2.50 | 55K shares | ₱140K | -₱0.10 | -3.85% |
| Dec 03, 2024 | ₱2.60 | ₱2.60 | ₱2.57 | 67K shares | ₱174K | +₱0.03 | +1.17% |
| Dec 02, 2024 | ₱2.57 | ₱2.58 | ₱2.55 | 147K shares | ₱379K | -₱0.01 | -0.39% |
| Nov 29, 2024 | ₱2.58 | ₱2.59 | ₱2.50 | 245K shares | ₱623K | +₱0.10 | +4.03% |
| Nov 28, 2024 | ₱2.48 | ₱2.51 | ₱2.36 | 266K shares | ₱640K | +₱0.05 | +2.06% |
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)
Bullish
MWIDE is trading 20.94% above the 200-day Moving Average (₱2.36). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
MWIDE showed moderate volatility with a standard deviation of 2.84% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 28, 2024 to November 28, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, MWIDE recorded 95 positive days, 123 negative days, and 26 unchanged days, resulting in a win rate of 38.9% for the period.
Average Daily Change
+0.11%
The stock demonstrated an average daily change of +0.11%, 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 ₱2.86, the stock is 52.1% above its 52-week low and 20.1% below its 52-week high.
How has MWIDE performed year-to-date (YTD)?
Year-to-date in 2025, MWIDE has gained 17.2% from ₱2.44 to ₱2.86 for Megawide Construction Corporation. The stock reached a YTD high of ₱3.58 and a low of ₱1.88.
What is MWIDE's 50-day moving average (MA50)?
The 50-day moving average for Megawide Construction Corporation (MWIDE) is ₱3.14. The stock is currently trading below this level at ₱2.86, which is 8.9% 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 ₱2.36. The stock is currently trading above this key long-term indicator at ₱2.86, which is 20.9% above the 200-day MA.