PSE:MBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	76.60	77.40	76.60	77.40	-	0.65%	886,760
Feb 23, 2026	75.95	76.90	75.75	76.90	76.90	1.18%	2,755,660
Feb 20, 2026	74.15	76.00	74.00	76.00	76.00	3.68%	3,833,460
Feb 19, 2026	74.95	75.20	73.30	73.30	73.30	-1.15%	3,441,270
Feb 18, 2026	74.10	74.65	73.95	74.15	74.15	0.20%	1,174,520
Feb 16, 2026	74.05	74.05	72.60	74.00	74.00	-0.13%	1,610,370
Feb 13, 2026	73.00	74.30	72.50	74.10	74.10	1.51%	3,890,870
Feb 12, 2026	74.60	74.60	72.90	73.00	73.00	-2.01%	3,482,690
Feb 11, 2026	73.95	74.80	73.90	74.50	74.50	0.95%	2,425,870
Feb 10, 2026	73.20	74.40	73.05	73.80	73.80	0.82%	4,466,740
Feb 9, 2026	72.00	73.40	71.60	73.20	73.20	2.95%	2,372,750
Feb 6, 2026	72.05	72.90	71.10	71.10	71.10	-1.25%	1,752,170
Feb 5, 2026	72.65	73.30	71.95	72.00	72.00	-0.89%	2,310,630
Feb 4, 2026	71.90	72.65	71.70	72.65	72.65	2.32%	2,059,460
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