Manila Water Company, Inc. (MWTCY)
OTCMKTS · Delayed Price · Currency is USD
17.40
+0.90 (5.45%)
At close: Aug 12, 2025
MWTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 16.83 | 5.45% | 920 |
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.96 | 17.44% | 100 |
| Jun 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.59 | - | 100 |
| Mar 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.59 | 17.08% | 100 |
| Oct 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.09 | -4.76% | 100 |
| Sep 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.65 | - | 100 |
| Sep 4, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.65 | 8.34% | 100 |
| Aug 30, 2024 | 11.40 | 11.63 | 11.40 | 11.63 | 10.75 | 1.84% | 220 |
| Jul 18, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 10.56 | -0.61% | 100 |
| Jul 16, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 10.62 | 1.23% | 100 |
| May 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.49 | 26.11% | 100 |
| Mar 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.32 | -11.42% | 300 |
| Mar 14, 2024 | 10.16 | 10.16 | 10.06 | 10.16 | 9.09 | 20.09% | 300 |
| Feb 6, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 7.57 | 5.62% | 100 |
| Jan 29, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.17 | -1.97% | 100 |
| Jan 19, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.31 | 0.70% | 500 |
| Dec 7, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 7.26 | 5.79% | 100 |
| Sep 21, 2023 | 7.80 | 7.80 | 7.67 | 7.67 | 6.86 | -13.14% | 200 |
| Jul 25, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 7.90 | 8.88% | 100 |
| Jun 30, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 7.26 | -6.35% | 100 |
| Apr 14, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 7.75 | 0.12% | 1,375 |
| Apr 12, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.74 | -3.14% | 309 |
| Apr 6, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 7.83 | -2.72% | 100 |
| Apr 5, 2023 | 9.27 | 9.27 | 9.18 | 9.18 | 8.04 | 2.57% | 1,475 |
| Mar 27, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 7.84 | 1.47% | 100 |
| Dec 22, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 7.73 | -0.11% | 100 |
| Nov 25, 2022 | 8.83 | 8.86 | 8.83 | 8.83 | 7.64 | 30.43% | 400 |
| Jul 26, 2022 | 6.77 | 6.77 | 6.77 | 6.77 | 5.86 | -5.45% | 100 |
| Jul 18, 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 6.19 | -1.38% | 160 |
| Jun 30, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 6.28 | -19.78% | 126 |
| Apr 13, 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 7.83 | -23.37% | 100 |
| Jan 25, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 10.22 | -0.51% | 100 |
| Dec 21, 2021 | 11.87 | 11.87 | 11.87 | 11.87 | 10.27 | 4.49% | 500 |
| Nov 18, 2021 | 11.36 | 11.36 | 11.36 | 11.36 | 9.68 | -0.09% | 200 |
| Nov 17, 2021 | 11.37 | 11.37 | 11.37 | 11.37 | 9.68 | -8.27% | 120 |
| Nov 15, 2021 | 12.40 | 12.40 | 12.40 | 12.40 | 10.56 | -1.94% | 130 |
| Oct 18, 2021 | 12.64 | 12.64 | 12.64 | 12.64 | 10.77 | 0.40% | 100 |
| Oct 13, 2021 | 12.59 | 12.59 | 12.59 | 12.59 | 10.72 | 1.04% | 215 |
| Oct 12, 2021 | 12.46 | 12.46 | 12.46 | 12.46 | 10.61 | 42.40% | 137 |
| Sep 29, 2021 | 8.75 | 8.75 | 8.75 | 8.75 | 7.45 | 2.34% | 200 |
| Aug 24, 2021 | 8.55 | 8.55 | 8.55 | 8.55 | 7.28 | -1.38% | 100 |
| Aug 9, 2021 | 8.67 | 8.67 | 8.67 | 8.67 | 7.38 | -4.11% | 100 |
| Jul 1, 2021 | 9.04 | 9.04 | 9.04 | 9.04 | 7.70 | 24.72% | 100 |
| May 17, 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 6.18 | -4.73% | 250 |
| Apr 29, 2021 | 7.61 | 7.61 | 7.61 | 7.61 | 6.48 | -7.98% | 135 |
| Mar 5, 2021 | 8.27 | 8.27 | 8.27 | 8.27 | 7.04 | 11.31% | 120 |
| Mar 4, 2021 | 7.43 | 7.43 | 7.43 | 7.43 | 6.33 | -7.13% | 166 |
| Feb 24, 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 6.81 | -5.77% | 120 |
| Feb 23, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 7.23 | 6.13% | 200 |