Manila Broadcasting Company (PSE:MBC)
Philippines · Delayed Price · Currency is PHP 6.30
0.00 (0.00%)
At close: Mar 25, 2026
PSE:MBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.90 | 6.90 | 6.30 | 6.30 | 6.30 | 1.61% | 300 |
| Mar 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Mar 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 100 |
| Mar 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% | 100 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 400 |
| Mar 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 200 |
| Feb 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Feb 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 300 |
| Feb 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 600 |
| Feb 20, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 200 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 1,300 |
| Feb 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 200 |
| Feb 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 600 |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.70% | 300 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 100 |
| Feb 10, 2026 | 6.20 | 7.00 | 6.20 | 6.90 | 6.90 | 10.05% | 600 |
| Feb 9, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.13% | 1,000 |
| 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 |