MWP5 Stock Price History - Megawide Construction Corporation Non-Voting Perpetual Series 5 Preferred Shares
Best Day
₱103.00
January 20, 2025
Worst Day
₱99.00
November 06, 2025
Average Volume
1K
Daily Average
Most Traded
39K
July 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 170 shares | ₱17K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱102.00 | ₱102.00 | ₱99.00 | 10 shares | ₱1K | +₱3.09 | +3.03% |
| Nov 06, 2025 | ₱99.00 | ₱100.00 | ₱99.00 | 10K shares | ₱952K | -₱0.99 | -1.00% |
| Nov 05, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 500 shares | ₱50K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱100.00 | ₱102.00 | ₱100.00 | 500 shares | ₱50K | -₱1.96 | -1.96% |
| Oct 30, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱102.00 | ₱102.00 | ₱100.00 | 30 shares | ₱3K | +₱2.04 | +2.00% |
| Oct 22, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 1K shares | ₱100K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱100.00 | ₱102.50 | ₱100.00 | 2K shares | ₱178K | -₱0.50 | -0.50% |
| Oct 20, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱100.50 | ₱100.50 | ₱99.70 | 5K shares | ₱502K | +₱0.80 | +0.80% |
| Oct 16, 2025 | ₱99.70 | ₱99.70 | ₱99.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱99.70 | ₱99.70 | ₱99.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱99.70 | ₱99.70 | ₱99.70 | 1K shares | ₱137K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱99.70 | ₱101.50 | ₱99.70 | 220 shares | ₱22K | -₱1.76 | -1.77% |
| Oct 10, 2025 | ₱101.50 | ₱101.50 | ₱101.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱101.50 | ₱101.50 | ₱101.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱101.50 | ₱101.50 | ₱101.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱101.50 | ₱102.40 | ₱101.00 | 6K shares | ₱573K | +₱0.51 | +0.50% |
| Oct 06, 2025 | ₱101.00 | ₱102.40 | ₱101.00 | 80 shares | ₱8K | -₱1.38 | -1.37% |
| Oct 03, 2025 | ₱102.40 | ₱102.40 | ₱102.40 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱102.40 | ₱102.90 | ₱101.50 | 600 shares | ₱61K | -₱0.50 | -0.49% |
| Oct 01, 2025 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱102.90 | ₱103.00 | ₱102.90 | 14K shares | ₱1.41 Million | +₱0.91 | +0.88% |
| Sep 29, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱102.00 | ₱102.20 | ₱102.00 | 10 shares | ₱1K | -₱0.20 | -0.20% |
| Sep 24, 2025 | ₱102.20 | ₱102.20 | ₱102.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱102.20 | ₱102.20 | ₱102.00 | 21K shares | ₱2.13 Million | +₱0.30 | +0.29% |
| Sep 22, 2025 | ₱101.90 | ₱101.90 | ₱101.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱101.90 | ₱101.90 | ₱101.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱101.90 | ₱101.90 | ₱101.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱101.90 | ₱101.90 | ₱99.90 | 40 shares | ₱4K | +₱2.04 | +2.00% |
| Sep 16, 2025 | ₱99.90 | ₱102.00 | ₱99.75 | 70 shares | ₱7K | +₱0.15 | +0.15% |
| Sep 15, 2025 | ₱99.75 | ₱99.75 | ₱99.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱99.75 | ₱99.75 | ₱99.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱99.75 | ₱99.75 | ₱99.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱99.75 | ₱99.75 | ₱99.50 | 10 shares | ₱998 | +₱0.25 | +0.25% |
| Sep 09, 2025 | ₱99.50 | ₱102.00 | ₱99.50 | 1K shares | ₱100K | -₱2.44 | -2.45% |
| Sep 08, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 30 shares | ₱3K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 30 shares | ₱3K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱102.00 | ₱102.00 | ₱101.00 | 40 shares | ₱4K | +₱1.01 | +0.99% |
| Aug 29, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 1K shares | ₱123K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱101.00 | ₱101.00 | ₱99.50 | 80 shares | ₱8K | +₱1.53 | +1.51% |
| Aug 26, 2025 | ₱99.50 | ₱100.70 | ₱99.50 | 3K shares | ₱315K | -₱0.50 | -0.50% |
| Aug 22, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱100.00 | ₱100.60 | ₱100.00 | 1K shares | ₱100K | -₱0.60 | -0.60% |
| Aug 19, 2025 | ₱100.60 | ₱100.60 | ₱100.60 | 890 shares | ₱90K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱100.60 | ₱100.60 | ₱100.60 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱100.60 | ₱100.60 | ₱100.60 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱100.60 | ₱100.60 | ₱100.10 | 70 shares | ₱7K | +₱0.50 | +0.50% |
| Aug 13, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱100.10 | ₱100.60 | ₱100.10 | 610 shares | ₱61K | -₱0.40 | -0.40% |
| Aug 07, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 420 shares | ₱42K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱100.50 | ₱100.60 | ₱100.20 | 20 shares | ₱2K | +₱0.30 | +0.30% |
| Jul 31, 2025 | ₱100.20 | ₱100.60 | ₱100.20 | 440 shares | ₱44K | -₱0.40 | -0.40% |
| Jul 30, 2025 | ₱100.60 | ₱100.60 | ₱100.60 | 40 shares | ₱4K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱100.60 | ₱100.60 | ₱100.20 | 100 shares | ₱10K | +₱0.40 | +0.40% |
| Jul 28, 2025 | ₱100.20 | ₱100.20 | ₱100.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱100.20 | ₱100.20 | ₱100.20 | 39K shares | ₱3.93 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱100.20 | ₱100.20 | ₱100.20 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱100.20 | ₱100.60 | ₱100.20 | 9K shares | ₱853K | -₱0.40 | -0.40% |
| Jul 22, 2025 | ₱100.60 | ₱100.60 | ₱100.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱100.60 | ₱100.60 | ₱100.60 | 60 shares | ₱6K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱100.60 | ₱100.60 | ₱100.60 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱100.60 | ₱100.60 | ₱100.00 | 40 shares | ₱4K | +₱0.60 | +0.60% |
| Jul 16, 2025 | ₱100.00 | ₱100.20 | ₱100.00 | 2K shares | ₱155K | -₱0.20 | -0.20% |
| Jul 15, 2025 | ₱100.20 | ₱100.20 | ₱100.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱100.20 | ₱100.60 | ₱100.00 | 2K shares | ₱216K | +₱0.20 | +0.20% |
| Jul 11, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱100.00 | ₱100.60 | ₱100.00 | 90 shares | ₱9K | -₱0.40 | -0.40% |
| Jul 08, 2025 | ₱100.40 | ₱100.40 | ₱100.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱100.40 | ₱100.70 | ₱100.40 | 20 shares | ₱2K | -₱0.30 | -0.30% |
| Jul 04, 2025 | ₱100.70 | ₱100.70 | ₱99.50 | 40 shares | ₱4K | +₱1.22 | +1.21% |
| Jul 03, 2025 | ₱99.50 | ₱100.50 | ₱99.50 | 3K shares | ₱285K | -₱1.00 | -1.00% |
| Jul 02, 2025 | ₱100.50 | ₱100.70 | ₱100.50 | 60 shares | ₱6K | -₱0.20 | -0.20% |
| Jul 01, 2025 | ₱100.70 | ₱100.70 | ₱100.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱100.70 | ₱100.70 | ₱100.50 | 470 shares | ₱47K | +₱0.20 | +0.20% |
| Jun 27, 2025 | ₱100.50 | ₱100.50 | ₱100.00 | 1K shares | ₱136K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 2K shares | ₱208K | +₱0.40 | +0.40% |
| Jun 25, 2025 | ₱100.10 | ₱100.50 | ₱100.10 | 500 shares | ₱50K | -₱0.40 | -0.40% |
| Jun 24, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱100.50 | ₱100.50 | ₱99.00 | 30 shares | ₱3K | +₱1.53 | +1.52% |
| Jun 20, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱99.00 | ₱100.00 | ₱99.00 | 100 shares | ₱10K | -₱0.99 | -1.00% |
| Jun 17, 2025 | ₱100.00 | ₱100.30 | ₱100.00 | 9K shares | ₱856K | -₱0.30 | -0.30% |
| Jun 16, 2025 | ₱100.30 | ₱100.30 | ₱99.10 | 2K shares | ₱222K | +₱1.21 | +1.21% |
| Jun 13, 2025 | ₱99.10 | ₱100.50 | ₱99.10 | 50 shares | ₱5K | -₱1.38 | -1.39% |
| Jun 11, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 340 shares | ₱34K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱100.50 | ₱100.50 | ₱100.00 | 80 shares | ₱8K | +₱0.50 | +0.50% |
| Jun 09, 2025 | ₱100.00 | ₱100.40 | ₱100.00 | 1K shares | ₱121K | -₱0.40 | -0.40% |
| Jun 05, 2025 | ₱100.40 | ₱100.40 | ₱100.40 | 2K shares | ₱162K | -₱0.10 | -0.10% |
| Jun 04, 2025 | ₱100.50 | ₱100.50 | ₱100.10 | 7K shares | ₱653K | +₱0.40 | +0.40% |
| Jun 03, 2025 | ₱100.10 | ₱100.50 | ₱100.10 | 2K shares | ₱157K | -₱0.10 | -0.10% |
| Jun 02, 2025 | ₱100.20 | ₱100.50 | ₱100.20 | 1K shares | ₱100K | -₱0.30 | -0.30% |
| May 30, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 60 shares | ₱6K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱100.50 | ₱100.50 | ₱100.40 | 60 shares | ₱6K | +₱0.10 | +0.10% |
| May 22, 2025 | ₱100.40 | ₱100.40 | ₱100.00 | 50 shares | ₱5K | +₱0.40 | +0.40% |
| May 21, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 430 shares | ₱43K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱100.00 | ₱100.50 | ₱96.00 | 1K shares | ₱100K | -₱0.50 | -0.50% |
| May 19, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 380 shares | ₱38K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 2K shares | ₱151K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱100.50 | ₱100.50 | ₱100.00 | 610 shares | ₱61K | +₱0.50 | +0.50% |
| May 13, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱100.00 | ₱100.50 | ₱100.00 | 2K shares | ₱171K | -₱0.50 | -0.50% |
| May 08, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 5K shares | ₱528K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 3K shares | ₱302K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 200 shares | ₱20K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱100.50 | ₱100.50 | ₱100.00 | 7K shares | ₱661K | +₱0.20 | +0.20% |
| Apr 30, 2025 | ₱100.30 | ₱100.30 | ₱100.30 | 280 shares | ₱28K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱100.30 | ₱100.30 | ₱100.30 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱100.30 | ₱100.30 | ₱100.00 | 2K shares | ₱162K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱100.30 | ₱100.30 | ₱100.00 | 560 shares | ₱56K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱100.30 | ₱100.30 | ₱99.50 | 70 shares | ₱7K | +₱0.80 | +0.80% |
| Apr 23, 2025 | ₱99.50 | ₱100.30 | ₱99.50 | 120 shares | ₱12K | -₱0.80 | -0.80% |
| Apr 22, 2025 | ₱100.30 | ₱100.40 | ₱100.30 | 250 shares | ₱25K | -₱0.20 | -0.20% |
| Apr 21, 2025 | ₱100.50 | ₱100.50 | ₱100.30 | 3K shares | ₱337K | +₱0.20 | +0.20% |
| Apr 16, 2025 | ₱100.30 | ₱100.30 | ₱100.30 | 30 shares | ₱3K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱100.30 | ₱100.30 | ₱98.20 | 360 shares | ₱36K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱100.30 | ₱100.30 | ₱100.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱100.30 | ₱100.50 | ₱99.20 | 2K shares | ₱229K | -₱0.20 | -0.20% |
| Apr 10, 2025 | ₱100.50 | ₱100.70 | ₱93.50 | 350 shares | ₱35K | -₱0.20 | -0.20% |
| Apr 08, 2025 | ₱100.70 | ₱100.70 | ₱92.00 | 3K shares | ₱261K | +₱0.20 | +0.20% |
| Apr 07, 2025 | ₱100.50 | ₱100.50 | ₱100.00 | 1K shares | ₱105K | +₱0.50 | +0.50% |
| Apr 04, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 12K shares | ₱1.18 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱100.00 | ₱100.00 | ₱99.60 | 640 shares | ₱64K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱100.00 | ₱100.70 | ₱100.00 | 390 shares | ₱39K | -₱0.70 | -0.70% |
| Mar 28, 2025 | ₱100.70 | ₱100.80 | ₱100.70 | 950 shares | ₱96K | -₱0.10 | -0.10% |
| Mar 27, 2025 | ₱100.80 | ₱100.80 | ₱100.60 | 3K shares | ₱269K | +₱0.20 | +0.20% |
| Mar 26, 2025 | ₱100.60 | ₱100.60 | ₱100.30 | 450 shares | ₱45K | +₱0.30 | +0.30% |
| Mar 25, 2025 | ₱100.30 | ₱100.70 | ₱100.30 | 3K shares | ₱288K | -₱1.28 | -1.28% |
| Mar 24, 2025 | ₱101.60 | ₱101.60 | ₱100.70 | 3K shares | ₱254K | +₱0.90 | +0.89% |
| Mar 21, 2025 | ₱100.70 | ₱101.50 | ₱100.60 | 13K shares | ₱1.26 Million | +₱0.10 | +0.10% |
| Mar 20, 2025 | ₱100.60 | ₱100.60 | ₱100.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱100.60 | ₱100.60 | ₱100.60 | 500 shares | ₱50K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱100.60 | ₱101.30 | ₱100.60 | 600 shares | ₱60K | -₱0.69 | -0.69% |
| Mar 17, 2025 | ₱101.30 | ₱101.30 | ₱101.00 | 2K shares | ₱152K | +₱0.30 | +0.30% |
| Mar 14, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 7K shares | ₱717K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱101.00 | ₱101.50 | ₱100.20 | 15K shares | ₱1.51 Million | -₱0.49 | -0.49% |
| Mar 10, 2025 | ₱101.50 | ₱101.50 | ₱101.00 | 100 shares | ₱10K | +₱0.51 | +0.50% |
| Mar 07, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 2K shares | ₱216K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱101.00 | ₱101.50 | ₱101.00 | 3K shares | ₱264K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 920 shares | ₱93K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 40 shares | ₱4K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱101.00 | ₱101.00 | ₱100.50 | 200 shares | ₱20K | +₱0.51 | +0.50% |
| Feb 21, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱100.50 | ₱100.50 | ₱100.20 | 750 shares | ₱75K | +₱0.30 | +0.30% |
| Feb 18, 2025 | ₱100.20 | ₱101.00 | ₱100.20 | 610 shares | ₱61K | -₱0.79 | -0.79% |
| Feb 17, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 300 shares | ₱30K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱101.00 | ₱101.30 | ₱101.00 | 40 shares | ₱4K | -₱0.30 | -0.30% |
| Feb 12, 2025 | ₱101.30 | ₱102.00 | ₱101.30 | 4K shares | ₱455K | -₱0.70 | -0.69% |
| Feb 11, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱102.00 | ₱102.00 | ₱101.10 | 700 shares | ₱71K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱102.00 | ₱102.00 | ₱101.30 | 200 shares | ₱20K | +₱0.70 | +0.69% |
| Feb 03, 2025 | ₱101.30 | ₱101.30 | ₱101.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱101.30 | ₱102.00 | ₱101.30 | 500 shares | ₱51K | -₱0.70 | -0.69% |
| Jan 30, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 550 shares | ₱56K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱102.00 | ₱102.60 | ₱102.00 | 3K shares | ₱316K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 470 shares | ₱48K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱102.00 | ₱103.00 | ₱102.00 | 320 shares | ₱33K | -₱0.99 | -0.97% |
| Jan 20, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱103.00 | ₱103.00 | ₱100.80 | 12K shares | ₱1.20 Million | +₱2.25 | +2.18% |
| Jan 15, 2025 | ₱100.80 | ₱102.50 | ₱100.30 | 2K shares | ₱184K | +₱0.50 | +0.50% |
| Jan 14, 2025 | ₱100.30 | ₱100.30 | ₱100.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱100.30 | ₱100.30 | ₱100.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱100.30 | ₱102.50 | ₱100.30 | 2K shares | ₱221K | -₱2.16 | -2.15% |
| Jan 09, 2025 | ₱102.50 | ₱102.50 | ₱100.80 | 980 shares | ₱100K | +₱1.73 | +1.69% |
| Jan 08, 2025 | ₱100.80 | ₱101.10 | ₱100.80 | 500 shares | ₱50K | -₱0.30 | -0.30% |
| Jan 07, 2025 | ₱101.10 | ₱103.00 | ₱100.70 | 10K shares | ₱1.01 Million | -₱1.86 | -1.84% |
| Jan 06, 2025 | ₱103.00 | ₱103.00 | ₱100.80 | 5K shares | ₱520K | +₱2.25 | +2.18% |
| Jan 03, 2025 | ₱100.80 | ₱100.80 | ₱100.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱100.80 | ₱100.80 | ₱100.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱100.80 | ₱103.00 | ₱100.80 | 10K shares | ₱1.01 Million | -₱2.16 | -2.14% |
| Dec 26, 2024 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱103.00 | ₱103.00 | ₱103.00 | 40 shares | ₱4K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱103.00 | ₱103.00 | ₱102.90 | 10 shares | ₱1K | +₱0.10 | +0.10% |
| Dec 18, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱102.90 | ₱102.90 | ₱101.20 | 2K shares | ₱154K | +₱1.73 | +1.68% |
| Dec 13, 2024 | ₱101.20 | ₱101.20 | ₱101.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱101.20 | ₱101.20 | ₱101.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱101.20 | ₱101.20 | ₱101.00 | 9K shares | ₱911K | +₱0.20 | +0.20% |
| Dec 10, 2024 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱101.00 | ₱102.90 | ₱101.00 | 17K shares | ₱1.73 Million | -₱1.87 | -1.85% |
| Dec 06, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 70 shares | ₱7K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 260 shares | ₱27K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱102.90 | ₱102.90 | ₱101.00 | 20 shares | ₱2K | +₱1.93 | +1.88% |
| Nov 29, 2024 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱101.00 | ₱102.90 | ₱101.00 | 5K shares | ₱465K | -₱1.87 | -1.85% |
| Nov 27, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱102.90 | ₱102.90 | ₱102.90 | 1K shares | ₱103K | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱102.90 | ₱102.90 | ₱102.50 | 2K shares | ₱205K | +₱0.40 | +0.39% |
| Nov 20, 2024 | ₱102.50 | ₱102.50 | ₱102.50 | 1K shares | ₱141K | ₱0.00 | 0.00% |
Advanced Filters
Narrow down the MWP5 historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of MWP5 historical performance
The price chart displays MWP5 closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in MWP5 price history
Nov
2025
November 07, 2025
Biggest Daily Gain
₱102.00
(+3.03%)
Single-day gain of 3.03% with ₱3.09 price increase, the largest percentage rise in this period, with 10 shares changing hands
Nov
2025
November 06, 2025
Lowest Price
₱99.00
Lowest price of ₱99.00 recorded, marking the period's minimum valuation, with a -1.00% decline on that day
Sep
2025
September 09, 2025
Biggest Daily Loss
₱99.50
(-2.45%)
Single-day loss of -2.45% with ₱2.44 price decrease, the largest percentage drop in this period, with 1K shares traded during the decline
Jul
2025
July 25, 2025
Highest Trading Volume
₱100.20
39K Shares (₱3.93M total value)
Most actively traded day with 39K shares (₱3.93M total value) at ₱100.20 per share, indicating peak investor activity
Jan
2025
January 20, 2025
Highest Price
₱103.00
Peak price of ₱103.00 reached during this period, representing the stock's maximum value, with 20 shares traded
Historical Insights
Statistical analysis of MWP5 price movements
Price Volatility
Low
MWP5 showed low volatility with a standard deviation of 0.64% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, MWP5 recorded 49 positive days, 48 negative days, and 148 unchanged days, resulting in a win rate of 20.0% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱4.00
The trading range spread for MWP5 was ₱4.00, 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 MWP5 by sector and company group
Historical Price Data FAQs
Common questions about MWP5 stock price history
What is the MWP5 stock price history page?
The MWP5 stock price history page provides comprehensive historical trading data for Megawide Construction Corporation Non-Voting Perpetual Series 5 Preferred Shares, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for MWP5 historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in MWP5 insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for MWP5?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for MWP5 historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for MWP5?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics