Manila Broadcasting Company (PSE:MBC)
Philippines · Delayed Price · Currency is PHP 5.10
0.00 (0.00%)
At close: Jul 10, 2026
PSE:MBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 200 |
| Jul 7, 2026 | 5.93 | 5.93 | 5.05 | 5.05 | 5.05 | -14.84% | 200 |
| Jul 6, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Jul 3, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Jul 2, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Jul 1, 2026 | 5.52 | 5.99 | 5.52 | 5.93 | 5.93 | 18.36% | 9,700 |
| Jun 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -9.40% | 200 |
| Jun 29, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% | 200 |
| Jun 26, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 10.40% | 1,400 |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.58% | 200 |
| Jun 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 100 |
| Jun 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 19, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 18, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 17, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 11, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 10, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 9, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 4, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 400 |
| Jun 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 2, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 1, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| May 29, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| May 28, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| May 26, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 100 |
| May 25, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 100 |
| May 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% | 200 |
| May 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| May 20, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| May 19, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | - | 1,100 |
| May 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 100 |
| May 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 100 |
| May 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 100 |
| May 13, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% | 100 |
| May 12, 2026 | 6.02 | 6.02 | 5.50 | 5.53 | 5.53 | -8.14% | 11,700 |
| May 11, 2026 | 6.50 | 6.50 | 6.02 | 6.02 | 6.02 | -11.47% | 3,700 |
| May 8, 2026 | 6.02 | 6.90 | 6.02 | 6.80 | 6.80 | 12.96% | 2,900 |
| May 7, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -12.88% | 300 |
| May 6, 2026 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | -0.43% | 2,000 |
| May 5, 2026 | 6.02 | 6.94 | 6.02 | 6.94 | 6.94 | 15.47% | 600 |
| May 4, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Apr 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Apr 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |