PSE:MBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	65.50	65.95	65.50	65.75	-	0.69%	197,070
Sep 2, 2026	66.40	66.65	64.95	65.30	65.30	-1.66%	3,288,740
Sep 1, 2026	66.70	66.80	66.00	66.40	66.40	-0.45%	5,121,170
Aug 28, 2026	65.80	66.70	64.75	66.70	66.70	1.44%	7,589,400
Aug 27, 2026	67.50	67.75	65.30	65.75	65.75	-2.66%	5,005,350
Aug 26, 2026	67.65	67.90	67.45	67.55	67.55	-0.15%	1,184,620
Aug 25, 2026	67.70	68.10	67.10	67.65	67.65	-0.07%	2,320,380
Aug 24, 2026	67.70	67.85	67.20	67.70	67.70	-	1,498,760
Aug 20, 2026	68.20	68.20	67.50	67.70	67.70	0.37%	2,628,050
Aug 19, 2026	68.80	68.80	67.00	67.45	67.45	-1.96%	1,217,740
Aug 18, 2026	68.70	68.95	68.50	68.80	68.80	0.22%	2,393,250
Aug 17, 2026	68.95	69.00	68.45	68.65	68.65	-0.36%	2,977,710
Aug 14, 2026	68.95	68.95	67.00	68.90	68.90	-0.07%	2,086,760
Aug 13, 2026	67.40	69.15	67.40	68.95	68.95	2.68%	4,410,150
Aug 12, 2026	67.00	67.80	66.70	67.15	67.15	0.30%	2,939,670
Aug 11, 2026	66.35	67.50	66.20	66.95	66.95	0.98%	1,208,350
Aug 10, 2026	66.20	66.50	65.95	66.30	66.30	0.15%	677,470
Aug 7, 2026	67.00	67.00	65.70	66.20	66.20	-1.19%	2,743,750
Aug 6, 2026	66.70	67.35	66.20	67.00	67.00	0.53%	2,322,140
Aug 5, 2026	66.25	66.80	65.90	66.65	66.65	0.68%	1,370,660
Aug 4, 2026	66.40	67.15	66.15	66.20	66.20	-	1,237,710
Aug 3, 2026	66.50	67.00	65.70	66.20	66.20	0.76%	1,813,070
Jul 31, 2026	66.70	67.40	65.70	65.70	65.70	-1.20%	5,689,070
Jul 30, 2026	67.50	67.80	66.50	66.50	66.50	-1.48%	2,193,980
Jul 29, 2026	66.95	68.20	66.95	67.50	67.50	0.82%	3,439,660
Jul 28, 2026	66.60	67.40	66.60	66.95	66.95	0.53%	1,260,970
Jul 27, 2026	66.20	66.95	66.20	66.60	66.60	0.60%	1,364,380
Jul 24, 2026	66.50	66.55	65.25	66.20	66.20	-0.45%	1,751,790
Jul 23, 2026	66.55	67.00	66.30	66.50	66.50	-0.08%	1,780,880
Jul 22, 2026	66.50	66.90	66.30	66.55	66.55	0.08%	1,704,200
Jul 21, 2026	66.25	66.95	66.25	66.50	66.50	0.38%	1,451,030
Jul 20, 2026	66.50	67.05	66.10	66.25	66.25	-0.38%	2,203,180
Jul 17, 2026	66.60	67.45	66.50	66.50	66.50	0.15%	2,414,790
Jul 16, 2026	66.70	67.55	66.40	66.40	66.40	-0.23%	1,502,380
Jul 15, 2026	66.00	66.75	66.00	66.55	66.55	1.29%	1,208,190
Jul 14, 2026	65.15	66.10	65.10	65.70	65.70	0.84%	1,300,850
Jul 13, 2026	65.40	66.15	65.15	65.15	65.15	-	1,310,860
Jul 10, 2026	65.45	65.85	65.15	65.15	65.15	0.08%	2,906,170
Jul 9, 2026	66.25	66.50	65.05	65.10	65.10	-2.11%	2,395,760
Jul 8, 2026	66.00	67.25	66.00	66.50	66.50	0.45%	1,774,970
Jul 7, 2026	66.85	67.40	66.20	66.20	66.20	-0.45%	2,633,470
Jul 6, 2026	66.35	68.10	66.35	66.50	66.50	0.30%	2,395,120
Jul 3, 2026	65.95	66.65	65.90	66.30	66.30	1.22%	720,840
Jul 2, 2026	65.45	66.45	65.45	65.50	65.50	0.31%	1,148,010
Jul 1, 2026	65.50	65.70	65.00	65.30	65.30	0.46%	1,209,680
Jun 30, 2026	66.90	66.90	65.00	65.00	65.00	-2.99%	3,550,030
Jun 29, 2026	65.80	67.00	65.40	67.00	67.00	1.67%	943,650
Jun 26, 2026	66.05	66.45	65.15	65.90	65.90	0.38%	1,588,370
Jun 25, 2026	65.60	67.25	65.60	65.65	65.65	0.23%	1,637,490
Jun 24, 2026	66.50	66.50	65.50	65.50	65.50	-1.65%	2,373,030