Manila Broadcasting Company (PSE:MBC)
Philippines · Delayed Price · Currency is PHP 6.20
-0.80 (-11.43%)
At close: Feb 6, 2026
PSE:MBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -11.43% | 100 |
| Feb 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 500 |
| Feb 3, 2026 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | 12.90% | 1,100 |
| Feb 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | 1,400 |
| Jan 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Jan 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Jan 23, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Jan 22, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 100 |
| Jan 21, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | 100 |
| Jan 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | 400 |
| Jan 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 200 |
| Jan 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 12.50% | 9,600 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.00 | 6.00 | 5.85 | -14.29% | 5,500 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.75 | 7.00 | 6.83 | - | 3,500 |
| Jan 12, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 6.83 | 4.48% | 700 |
| Jan 9, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.53 | -0.74% | 1,300 |
| Jan 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.58 | -0.74% | 6,600 |
| Jan 7, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.63 | -2.86% | 2,100 |
| Jan 6, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 6.83 | -1.41% | 2,100 |
| Jan 5, 2026 | 7.04 | 7.10 | 7.04 | 7.10 | 6.92 | 0.85% | 4,600 |
| Jan 2, 2026 | 6.99 | 7.50 | 6.99 | 7.04 | 6.86 | 39.96% | 4,600 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.90 | 5.03 | 4.90 | - | - |
| Dec 26, 2025 | 4.90 | 4.90 | 4.90 | 5.03 | 4.90 | - | - |
| Dec 23, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.90 | 0.40% | 100 |
| Dec 22, 2025 | 4.89 | 4.89 | 4.89 | 5.01 | 4.88 | - | - |
| Dec 19, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | -8.91% | 200 |
| Dec 18, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - | 100 |
| Dec 16, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - | 200 |
| Dec 12, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 11, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 10, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 9, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 5, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 4, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 3, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 2, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Dec 1, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Nov 28, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Nov 27, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Nov 26, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Nov 25, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Nov 24, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |
| Nov 21, 2025 | 5.36 | 5.36 | 5.36 | 5.50 | 5.36 | - | - |