Manila Electric Company (MERVF)
OTCMKTS · Delayed Price · Currency is USD
7.82
-0.27 (-3.34%)
At close: Aug 26, 2026
MERVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.63 | -3.34% | 1,000 |
| Aug 21, 2026 | 8.20 | 8.20 | 8.09 | 8.09 | 7.89 | -1.94% | 1,100 |
| Jun 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.05 | -8.84% | 858 |
| May 1, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 8.83 | -9.25% | 300 |
| Jan 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.73 | 7.56% | 300 |
| Jan 12, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.05 | -0.73% | 277 |
| May 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.11 | 2.19% | 1,204 |
| May 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 8.92 | -0.42% | 10,949 |
| May 27, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 8.95 | -3.70% | 1,204 |
| Apr 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.30 | 2.99% | 629 |
| Apr 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.03 | 0.62% | 455 |
| Apr 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 8.97 | 11.42% | 1,257 |
| Mar 10, 2025 | 8.90 | 8.90 | 5.50 | 8.90 | 8.05 | 4.09% | 1,080 |
| Feb 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 7.74 | 6.87% | 483 |
| Jan 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.24 | -3.96% | 1,000 |
| Dec 23, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 7.54 | 4.00% | 1,779 |