PSE:MBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	71.50	72.25	70.75	71.65	-	0.92%	1,134,530
Feb 3, 2026	71.50	72.25	70.75	71.00	71.00	1.07%	1,638,040
Feb 2, 2026	72.90	72.90	69.95	70.25	70.25	-3.77%	4,020,660
Jan 30, 2026	70.80	73.00	70.55	73.00	73.00	4.14%	4,948,240
Jan 29, 2026	72.00	72.70	70.00	70.10	70.10	-2.64%	5,525,210
Jan 28, 2026	72.95	73.20	71.90	72.00	72.00	-0.89%	3,775,310
Jan 27, 2026	72.50	72.95	72.05	72.65	72.65	0.21%	2,589,640
Jan 26, 2026	72.15	73.10	72.10	72.50	72.50	0.62%	2,610,680
Jan 23, 2026	72.25	72.40	72.00	72.05	72.05	-0.28%	1,483,480
Jan 22, 2026	71.50	72.25	71.45	72.25	72.25	1.90%	2,404,150
Jan 21, 2026	71.85	72.10	70.90	70.90	70.90	-1.25%	1,720,990
Jan 20, 2026	71.30	71.80	70.75	71.80	71.80	0.91%	2,037,860
Jan 19, 2026	72.40	72.50	71.15	71.15	71.15	-1.73%	1,031,630
Jan 16, 2026	71.50	72.40	71.15	72.40	72.40	1.97%	1,782,570
Jan 15, 2026	70.80	71.65	70.40	71.00	71.00	0.42%	2,747,960
Jan 14, 2026	71.90	71.95	70.60	70.70	70.70	-1.12%	3,327,190
Jan 13, 2026	72.30	72.70	71.50	71.50	71.50	-1.17%	2,440,960
Jan 12, 2026	70.30	72.45	70.30	72.35	72.35	2.92%	3,793,600
Jan 9, 2026	70.45	70.75	69.90	70.30	70.30	0.64%	2,385,350
Jan 8, 2026	70.00	71.40	69.50	69.85	69.85	0.36%	2,110,000
Jan 7, 2026	70.50	71.10	69.30	69.60	69.60	-0.57%	2,756,620
Jan 6, 2026	70.50	71.00	69.60	70.00	70.00	0.21%	3,698,970
Jan 5, 2026	69.50	70.90	69.50	69.85	69.85	0.94%	3,736,040
Jan 2, 2026	68.50	69.35	68.40	69.20	69.20	1.02%	941,200
Dec 29, 2025	68.00	68.60	68.00	68.50	68.50	0.88%	1,399,780
Dec 26, 2025	67.90	68.25	67.45	67.90	67.90	-	378,810
Dec 23, 2025	67.50	67.90	67.00	67.90	67.90	0.59%	817,420
Dec 22, 2025	67.20	68.30	67.05	67.50	67.50	1.35%	2,374,770
Dec 19, 2025	68.05	68.10	66.60	66.60	66.60	-2.13%	2,634,840
Dec 18, 2025	68.10	68.40	67.15	68.05	68.05	-0.29%	1,766,010
Dec 17, 2025	67.90	68.25	67.00	68.25	68.25	0.52%	2,052,880
Dec 16, 2025	67.45	68.40	67.15	67.90	67.90	0.59%	2,364,370
Dec 15, 2025	66.40	67.50	66.00	67.50	67.50	3.53%	3,740,610
Dec 12, 2025	66.00	66.20	65.10	65.20	65.20	-1.21%	2,122,630
Dec 11, 2025	66.00	66.05	64.60	66.00	66.00	-	4,209,260
Dec 10, 2025	64.50	66.15	64.05	66.00	66.00	2.80%	6,400,650
Dec 9, 2025	65.00	65.80	64.20	64.20	64.20	-1.23%	5,115,530
Dec 5, 2025	66.10	66.10	64.10	65.00	65.00	-1.66%	4,713,060
Dec 4, 2025	66.50	66.55	65.90	66.10	66.10	-0.60%	2,915,400
Dec 3, 2025	66.35	66.65	65.75	66.50	66.50	0.76%	2,071,000
Dec 2, 2025	66.00	66.20	65.35	66.00	66.00	0.30%	2,302,960
Dec 1, 2025	66.40	67.30	65.80	65.80	65.80	-0.30%	3,060,020
Nov 28, 2025	66.30	66.70	65.90	66.00	66.00	0.38%	2,826,000
Nov 27, 2025	68.60	68.60	65.75	65.75	65.75	-4.15%	4,445,240
Nov 26, 2025	67.50	69.00	67.50	68.60	68.60	2.69%	2,843,260
Nov 25, 2025	69.20	69.25	66.70	66.80	66.80	-4.57%	5,174,020
Nov 24, 2025	67.70	70.00	67.00	70.00	70.00	3.55%	6,981,580
Nov 21, 2025	66.95	67.80	66.75	67.60	67.60	0.90%	4,850,360
Nov 20, 2025	66.50	67.00	65.65	67.00	67.00	1.21%	3,213,520
Nov 19, 2025	64.45	66.40	64.45	66.20	66.20	2.95%	4,003,080