- Stock Price
- Price History
- Dividends
- Dividend History
MWIDE Stock Price History - Megawide Construction Corporation
Best Day (1Y)
₱5.43
September 17, 2026
Worst Day (1Y)
₱2.71
March 30, 2026
Average Volume (1Y)
1.10M
Daily Average
Most Traded (1Y)
8.53M
October 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 01, 2026 | ₱5.32 | ₱5.34 | ₱5.20 | 1.35M shares | ₱7.11 Million | -₱0.03 | -0.56% |
| Sep 30, 2026 | ₱5.35 | ₱5.38 | ₱5.26 | 466K shares | ₱2.49 Million | +₱0.02 | +0.38% |
| Sep 29, 2026 | ₱5.33 | ₱5.40 | ₱5.16 | 650K shares | ₱3.46 Million | +₱0.05 | +0.95% |
| Sep 28, 2026 | ₱5.28 | ₱5.30 | ₱5.10 | 1.03M shares | ₱5.35 Million | -₱0.02 | -0.38% |
| Sep 25, 2026 | ₱5.30 | ₱5.40 | ₱5.20 | 1.41M shares | ₱7.49 Million | -₱0.05 | -0.93% |
| Sep 24, 2026 | ₱5.35 | ₱5.40 | ₱5.28 | 754K shares | ₱4.03 Million | -₱0.03 | -0.56% |
| Sep 23, 2026 | ₱5.38 | ₱5.40 | ₱5.31 | 510K shares | ₱2.74 Million | -₱0.02 | -0.37% |
| Sep 22, 2026 | ₱5.40 | ₱5.42 | ₱5.29 | 2.37M shares | ₱12.77 Million | ₱0.00 | 0.00% |
| Sep 21, 2026 | ₱5.40 | ₱5.45 | ₱5.22 | 1.31M shares | ₱7.03 Million | +₱0.08 | +1.50% |
| Sep 18, 2026 | ₱5.32 | ₱5.43 | ₱5.30 | 303K shares | ₱1.62 Million | -₱0.11 | -2.03% |
| Sep 17, 2026 | ₱5.43 | ₱5.44 | ₱5.06 | 5.66M shares | ₱30.14 Million | +₱0.26 | +4.83% |
| Sep 16, 2026 | ₱5.18 | ₱5.25 | ₱5.02 | 1.99M shares | ₱10.11 Million | -₱0.02 | -0.38% |
| Sep 15, 2026 | ₱5.20 | ₱5.30 | ₱5.16 | 889K shares | ₱4.65 Million | -₱0.07 | -1.33% |
| Sep 14, 2026 | ₱5.27 | ₱5.28 | ₱5.16 | 728K shares | ₱3.80 Million | +₱0.02 | +0.38% |
| Sep 11, 2026 | ₱5.25 | ₱5.26 | ₱5.15 | 739K shares | ₱3.86 Million | ₱0.00 | 0.00% |
| Sep 10, 2026 | ₱5.25 | ₱5.30 | ₱5.11 | 1.33M shares | ₱6.88 Million | +₱0.09 | +1.74% |
| Sep 09, 2026 | ₱5.16 | ₱5.20 | ₱5.12 | 966K shares | ₱4.98 Million | -₱0.08 | -1.53% |
| Sep 08, 2026 | ₱5.24 | ₱5.30 | ₱5.12 | 1.01M shares | ₱5.22 Million | ₱0.00 | 0.00% |
| Sep 07, 2026 | ₱5.24 | ₱5.30 | ₱5.10 | 988K shares | ₱5.10 Million | +₱0.04 | +0.77% |
| Sep 04, 2026 | ₱5.20 | ₱5.30 | ₱5.06 | 1.56M shares | ₱8.12 Million | +₱0.07 | +1.36% |
| Sep 03, 2026 | ₱5.13 | ₱5.13 | ₱4.86 | 3.61M shares | ₱18.08 Million | +₱0.30 | +5.77% |
| Sep 02, 2026 | ₱4.85 | ₱4.98 | ₱4.80 | 1.38M shares | ₱6.72 Million | -₱0.10 | -2.02% |
| Sep 01, 2026 | ₱4.95 | ₱5.00 | ₱4.73 | 1.71M shares | ₱8.45 Million | +₱0.19 | +3.77% |
| Aug 28, 2026 | ₱4.77 | ₱4.88 | ₱4.65 | 1.31M shares | ₱6.26 Million | +₱0.02 | +0.42% |
| Aug 27, 2026 | ₱4.75 | ₱4.77 | ₱4.53 | 2.42M shares | ₱11.37 Million | +₱0.08 | +1.71% |
| Aug 26, 2026 | ₱4.67 | ₱4.69 | ₱4.63 | 429K shares | ₱2.01 Million | -₱0.02 | -0.43% |
| Aug 25, 2026 | ₱4.69 | ₱4.69 | ₱4.55 | 1.09M shares | ₱5.00 Million | +₱0.12 | +2.63% |
| Aug 24, 2026 | ₱4.57 | ₱4.67 | ₱4.51 | 785K shares | ₱3.59 Million | +₱0.03 | +0.66% |
| Aug 20, 2026 | ₱4.54 | ₱4.65 | ₱4.54 | 1.02M shares | ₱4.67 Million | -₱0.04 | -0.87% |
| Aug 19, 2026 | ₱4.58 | ₱4.68 | ₱4.58 | 899K shares | ₱4.13 Million | -₱0.10 | -2.14% |
| Aug 18, 2026 | ₱4.68 | ₱4.70 | ₱4.55 | 1.31M shares | ₱6.06 Million | -₱0.01 | -0.21% |
| Aug 17, 2026 | ₱4.69 | ₱4.70 | ₱4.60 | 1.39M shares | ₱6.48 Million | +₱0.04 | +0.86% |
| Aug 14, 2026 | ₱4.65 | ₱4.69 | ₱4.57 | 1.21M shares | ₱5.58 Million | +₱0.05 | +1.09% |
| Aug 13, 2026 | ₱4.60 | ₱4.60 | ₱4.51 | 292K shares | ₱1.33 Million | +₱0.02 | +0.44% |
| Aug 12, 2026 | ₱4.58 | ₱4.63 | ₱4.50 | 929K shares | ₱4.23 Million | +₱0.05 | +1.10% |
| Aug 11, 2026 | ₱4.53 | ₱4.70 | ₱4.46 | 2.32M shares | ₱10.69 Million | +₱0.04 | +0.89% |
| Aug 10, 2026 | ₱4.49 | ₱4.50 | ₱4.23 | 3.35M shares | ₱14.79 Million | +₱0.23 | +5.15% |
| Aug 07, 2026 | ₱4.27 | ₱4.29 | ₱4.22 | 530K shares | ₱2.25 Million | -₱0.02 | -0.47% |
| Aug 06, 2026 | ₱4.29 | ₱4.31 | ₱4.20 | 1.11M shares | ₱4.74 Million | +₱0.05 | +1.18% |
| Aug 05, 2026 | ₱4.24 | ₱4.24 | ₱4.17 | 771K shares | ₱3.25 Million | +₱0.02 | +0.47% |
| Aug 04, 2026 | ₱4.22 | ₱4.29 | ₱4.10 | 731K shares | ₱3.07 Million | +₱0.04 | +0.96% |
| Aug 03, 2026 | ₱4.18 | ₱4.25 | ₱4.07 | 603K shares | ₱2.52 Million | +₱0.10 | +2.45% |
| Jul 31, 2026 | ₱4.08 | ₱4.24 | ₱4.08 | 2.40M shares | ₱9.87 Million | -₱0.10 | -2.39% |
| Jul 30, 2026 | ₱4.18 | ₱4.23 | ₱4.11 | 312K shares | ₱1.30 Million | -₱0.05 | -1.18% |
| Jul 29, 2026 | ₱4.23 | ₱4.29 | ₱4.14 | 941K shares | ₱3.96 Million | +₱0.05 | +1.20% |
| Jul 28, 2026 | ₱4.18 | ₱4.20 | ₱4.15 | 1.29M shares | ₱5.36 Million | +₱0.05 | +1.21% |
| Jul 27, 2026 | ₱4.13 | ₱4.24 | ₱4.13 | 556K shares | ₱2.31 Million | -₱0.05 | -1.20% |
| Jul 24, 2026 | ₱4.18 | ₱4.21 | ₱4.12 | 531K shares | ₱2.21 Million | -₱0.07 | -1.65% |
| Jul 23, 2026 | ₱4.25 | ₱4.41 | ₱4.14 | 1.19M shares | ₱5.10 Million | +₱0.13 | +3.16% |
| Jul 22, 2026 | ₱4.12 | ₱4.18 | ₱4.05 | 870K shares | ₱3.57 Million | -₱0.07 | -1.67% |
| Jul 21, 2026 | ₱4.19 | ₱4.20 | ₱4.06 | 2.92M shares | ₱12.14 Million | +₱0.09 | +2.20% |
| Jul 20, 2026 | ₱4.10 | ₱4.10 | ₱4.04 | 1.36M shares | ₱5.53 Million | +₱0.02 | +0.49% |
| Jul 17, 2026 | ₱4.08 | ₱4.16 | ₱4.05 | 976K shares | ₱3.99 Million | -₱0.06 | -1.45% |
| Jul 16, 2026 | ₱4.14 | ₱4.18 | ₱4.07 | 1.38M shares | ₱5.66 Million | -₱0.03 | -0.72% |
| Jul 15, 2026 | ₱4.17 | ₱4.19 | ₱4.13 | 1.11M shares | ₱4.61 Million | +₱0.04 | +0.97% |
| Jul 14, 2026 | ₱4.13 | ₱4.19 | ₱4.12 | 982K shares | ₱4.07 Million | -₱0.02 | -0.48% |
| Jul 13, 2026 | ₱4.15 | ₱4.15 | ₱4.09 | 1.03M shares | ₱4.26 Million | +₱0.02 | +0.48% |
| Jul 10, 2026 | ₱4.13 | ₱4.18 | ₱4.10 | 1.02M shares | ₱4.21 Million | +₱0.05 | +1.23% |
| Jul 09, 2026 | ₱4.08 | ₱4.11 | ₱4.02 | 2.22M shares | ₱9.05 Million | +₱0.08 | +2.00% |
| Jul 08, 2026 | ₱4.00 | ₱4.02 | ₱3.98 | 744K shares | ₱2.97 Million | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱4.00 | ₱4.07 | ₱3.93 | 1.17M shares | ₱4.65 Million | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱4.00 | ₱4.09 | ₱4.00 | 900K shares | ₱3.63 Million | -₱0.09 | -2.20% |
| Jul 03, 2026 | ₱4.09 | ₱4.09 | ₱3.97 | 1.54M shares | ₱6.22 Million | +₱0.09 | +2.25% |
| Jul 02, 2026 | ₱4.00 | ₱4.00 | ₱3.86 | 2.77M shares | ₱10.91 Million | +₱0.10 | +2.56% |
| Jul 01, 2026 | ₱3.90 | ₱3.90 | ₱3.75 | 1.61M shares | ₱6.15 Million | +₱0.03 | +0.78% |
| Jun 30, 2026 | ₱3.87 | ₱3.92 | ₱3.80 | 564K shares | ₱2.17 Million | -₱0.03 | -0.77% |
| Jun 29, 2026 | ₱3.90 | ₱3.94 | ₱3.80 | 774K shares | ₱2.99 Million | +₱0.01 | +0.26% |
| Jun 26, 2026 | ₱3.89 | ₱3.95 | ₱3.79 | 1.58M shares | ₱6.13 Million | +₱0.01 | +0.26% |
| Jun 25, 2026 | ₱3.88 | ₱3.93 | ₱3.80 | 6.00M shares | ₱23.28 Million | +₱0.04 | +1.04% |
| Jun 24, 2026 | ₱3.84 | ₱3.88 | ₱3.78 | 1.66M shares | ₱6.36 Million | +₱0.01 | +0.26% |
| Jun 23, 2026 | ₱3.83 | ₱3.88 | ₱3.65 | 3.75M shares | ₱14.22 Million | +₱0.19 | +4.93% |
| Jun 22, 2026 | ₱3.65 | ₱3.70 | ₱3.58 | 1.25M shares | ₱4.49 Million | +₱0.04 | +1.11% |
| Jun 19, 2026 | ₱3.61 | ₱3.78 | ₱3.56 | 2.49M shares | ₱9.12 Million | -₱0.05 | -1.37% |
| Jun 18, 2026 | ₱3.66 | ₱3.75 | ₱3.66 | 1.34M shares | ₱4.95 Million | -₱0.04 | -1.08% |
| Jun 17, 2026 | ₱3.70 | ₱3.85 | ₱3.65 | 2.52M shares | ₱9.40 Million | -₱0.05 | -1.33% |
| Jun 16, 2026 | ₱3.75 | ₱3.80 | ₱3.58 | 6.42M shares | ₱23.79 Million | +₱0.21 | +5.63% |
| Jun 15, 2026 | ₱3.55 | ₱3.55 | ₱3.40 | 2.57M shares | ₱8.96 Million | +₱0.17 | +4.72% |
| Jun 11, 2026 | ₱3.39 | ₱3.44 | ₱3.36 | 2.02M shares | ₱6.84 Million | -₱0.01 | -0.29% |
| Jun 10, 2026 | ₱3.40 | ₱3.44 | ₱3.39 | 1.55M shares | ₱5.30 Million | -₱0.05 | -1.45% |
| Jun 09, 2026 | ₱3.45 | ₱3.46 | ₱3.38 | 3.06M shares | ₱10.45 Million | +₱0.08 | +2.37% |
| Jun 08, 2026 | ₱3.37 | ₱3.38 | ₱3.25 | 2.04M shares | ₱6.79 Million | +₱0.08 | +2.43% |
| Jun 05, 2026 | ₱3.29 | ₱3.36 | ₱3.20 | 3.08M shares | ₱10.12 Million | +₱0.08 | +2.49% |
| Jun 04, 2026 | ₱3.21 | ₱3.21 | ₱3.13 | 533K shares | ₱1.70 Million | +₱0.05 | +1.58% |
| Jun 03, 2026 | ₱3.16 | ₱3.22 | ₱3.12 | 931K shares | ₱2.96 Million | +₱0.04 | +1.28% |
| Jun 02, 2026 | ₱3.12 | ₱3.24 | ₱3.10 | 261K shares | ₱820K | -₱0.08 | -2.50% |
| Jun 01, 2026 | ₱3.20 | ₱3.25 | ₱3.16 | 790K shares | ₱2.54 Million | +₱0.01 | +0.31% |
| May 29, 2026 | ₱3.19 | ₱3.20 | ₱3.09 | 2.02M shares | ₱6.34 Million | +₱0.01 | +0.31% |
| May 28, 2026 | ₱3.18 | ₱3.25 | ₱3.07 | 623K shares | ₱1.94 Million | -₱0.05 | -1.55% |
| May 26, 2026 | ₱3.23 | ₱3.27 | ₱3.15 | 313K shares | ₱994K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱3.23 | ₱3.30 | ₱3.21 | 550K shares | ₱1.79 Million | +₱0.01 | +0.31% |
| May 22, 2026 | ₱3.22 | ₱3.25 | ₱3.17 | 287K shares | ₱922K | +₱0.05 | +1.58% |
| May 21, 2026 | ₱3.17 | ₱3.24 | ₱3.14 | 436K shares | ₱1.39 Million | -₱0.03 | -0.94% |
| May 20, 2026 | ₱3.20 | ₱3.27 | ₱3.18 | 265K shares | ₱855K | -₱0.07 | -2.14% |
| May 19, 2026 | ₱3.27 | ₱3.30 | ₱3.22 | 454K shares | ₱1.48 Million | +₱0.01 | +0.31% |
| May 18, 2026 | ₱3.26 | ₱3.28 | ₱3.19 | 277K shares | ₱898K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱3.26 | ₱3.26 | ₱3.16 | 567K shares | ₱1.83 Million | +₱0.06 | +1.87% |
| May 14, 2026 | ₱3.20 | ₱3.27 | ₱3.16 | 521K shares | ₱1.67 Million | -₱0.02 | -0.62% |
| May 13, 2026 | ₱3.22 | ₱3.31 | ₱3.10 | 2.22M shares | ₱7.18 Million | -₱0.02 | -0.62% |
| May 12, 2026 | ₱3.24 | ₱3.28 | ₱3.15 | 1.39M shares | ₱4.48 Million | +₱0.04 | +1.25% |
| May 11, 2026 | ₱3.20 | ₱3.26 | ₱3.17 | 2.27M shares | ₱7.29 Million | +₱0.07 | +2.24% |
| May 08, 2026 | ₱3.13 | ₱3.20 | ₱3.04 | 1.13M shares | ₱3.55 Million | -₱0.01 | -0.32% |
| May 07, 2026 | ₱3.14 | ₱3.20 | ₱2.87 | 2.17M shares | ₱6.66 Million | +₱0.30 | +9.41% |
| May 06, 2026 | ₱2.87 | ₱2.93 | ₱2.86 | 103K shares | ₱296K | +₱0.02 | +0.70% |
| May 05, 2026 | ₱2.85 | ₱2.93 | ₱2.85 | 127K shares | ₱364K | -₱0.08 | -2.73% |
| May 04, 2026 | ₱2.93 | ₱2.95 | ₱2.85 | 133K shares | ₱384K | -₱0.01 | -0.34% |
| Apr 30, 2026 | ₱2.94 | ₱2.95 | ₱2.90 | 164K shares | ₱482K | +₱0.01 | +0.34% |
| Apr 29, 2026 | ₱2.93 | ₱2.94 | ₱2.80 | 257K shares | ₱739K | +₱0.08 | +2.81% |
| Apr 28, 2026 | ₱2.85 | ₱2.89 | ₱2.82 | 67K shares | ₱191K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱2.85 | ₱2.89 | ₱2.81 | 236K shares | ₱670K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱2.85 | ₱2.90 | ₱2.85 | 23K shares | ₱66K | -₱0.05 | -1.72% |
| Apr 23, 2026 | ₱2.90 | ₱2.93 | ₱2.85 | 130K shares | ₱375K | -₱0.03 | -1.02% |
| Apr 22, 2026 | ₱2.93 | ₱2.93 | ₱2.89 | 191K shares | ₱556K | -₱0.02 | -0.68% |
| Apr 21, 2026 | ₱2.95 | ₱2.95 | ₱2.91 | 76K shares | ₱222K | +₱0.03 | +1.03% |
| Apr 20, 2026 | ₱2.92 | ₱2.95 | ₱2.92 | 144K shares | ₱424K | -₱0.03 | -1.02% |
| Apr 17, 2026 | ₱2.95 | ₱2.96 | ₱2.92 | 52K shares | ₱153K | +₱0.03 | +1.03% |
| Apr 16, 2026 | ₱2.92 | ₱3.00 | ₱2.92 | 122K shares | ₱358K | -₱0.08 | -2.67% |
| Apr 15, 2026 | ₱3.00 | ₱3.04 | ₱2.92 | 338K shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱3.00 | ₱3.00 | ₱2.85 | 997K shares | ₱2.98 Million | +₱0.08 | +2.74% |
| Apr 13, 2026 | ₱2.92 | ₱2.96 | ₱2.85 | 297K shares | ₱858K | -₱0.04 | -1.35% |
| Apr 10, 2026 | ₱2.96 | ₱3.05 | ₱2.79 | 599K shares | ₱1.75 Million | +₱0.17 | +5.71% |
| Apr 08, 2026 | ₱2.80 | ₱2.80 | ₱2.75 | 395K shares | ₱1.10 Million | +₱0.05 | +1.82% |
| Apr 07, 2026 | ₱2.75 | ₱2.83 | ₱2.75 | 47K shares | ₱131K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱2.75 | ₱2.84 | ₱2.75 | 91K shares | ₱253K | -₱0.10 | -3.51% |
| Apr 01, 2026 | ₱2.85 | ₱2.85 | ₱2.66 | 2.91M shares | ₱8.00 Million | +₱0.06 | +2.15% |
| Mar 31, 2026 | ₱2.79 | ₱2.79 | ₱2.66 | 702K shares | ₱1.89 Million | +₱0.08 | +2.95% |
| Mar 30, 2026 | ₱2.71 | ₱2.82 | ₱2.68 | 771K shares | ₱2.09 Million | -₱0.11 | -3.90% |
| 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% |
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
2026
September 17, 2026
Highest Price
₱5.43
Peak price of ₱5.43 reached during this period, representing the stock's maximum value, with 5.66M shares traded and +4.83% price movement on that day
May
2026
May 07, 2026
Biggest Daily Gain
₱3.14
(+9.41%)
Single-day gain of 9.41% with ₱0.30 price increase, the largest percentage rise in this period, with 2.17M shares changing hands
Mar
2026
March 30, 2026
Lowest Price
₱2.71
Lowest price of ₱2.71 recorded, marking the period's minimum valuation, with a -3.90% decline on that day
Mar
2026
March 09, 2026
Biggest Daily Loss
₱2.89
(-7.67%)
Single-day loss of -7.67% with ₱0.22 price decrease, the largest percentage drop in this period, with 2.71M shares traded during the decline
Oct
2025
October 16, 2025
Highest Trading Volume
₱3.45
8.53M Shares (₱29.41M total value)
Most actively traded day with 8.53M shares (₱29.41M total value) at ₱3.45 per share, indicating peak investor activity
Historical Insights
Statistical analysis of MWIDE price movements for the selected period
Long-Term Trend (MA200)
Bullish
MWIDE is trading 46.69% above the 200-day Moving Average (₱3.63). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
MWIDE showed moderate volatility with a standard deviation of 2.32% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from October 02, 2025 to October 02, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, MWIDE recorded 115 positive days, 109 negative days, and 20 unchanged days, resulting in a win rate of 47.1% for the period.
Average Daily Change
+0.23%
The stock demonstrated an average daily change of +0.23%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.72
The trading range spread for MWIDE was ₱2.72, 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 ₱2.71 and ₱5.43 over the past 52 weeks for Megawide Construction Corporation, representing a price range of 100.4%. Currently trading at ₱5.32, the stock is 96.3% above its 52-week low and 2.0% below its 52-week high.
How has MWIDE performed year-to-date (YTD)?
Year-to-date in 2026, MWIDE has gained 80.3% from ₱2.95 to ₱5.32 for Megawide Construction Corporation. The stock reached a YTD high of ₱5.43 and a low of ₱2.71.
What is MWIDE's 50-day moving average (MA50)?
The 50-day moving average for Megawide Construction Corporation (MWIDE) is ₱4.80. The stock is currently trading above this level at ₱5.32, which is 10.8% above the 50-day MA.
What is MWIDE's 200-day moving average (MA200)?
The 200-day moving average for Megawide Construction Corporation (MWIDE) is ₱3.63. The stock is currently trading above this key long-term indicator at ₱5.32, which is 46.7% above the 200-day MA.