Skip to main content
logo
Megaworld Corporation (PSE:MEG)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.040
+0.010 (0.49%)
At close: May 22, 2026

Megaworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.042.062.032.042.040.49%4,002,000
May 21, 20262.052.062.032.032.03-1.46%5,428,000
May 20, 20262.082.082.062.062.06-0.48%4,150,000
May 19, 20262.082.092.062.072.07-0.48%1,974,000
May 18, 20262.102.102.052.082.08-0.48%4,738,000
May 15, 20262.102.102.062.092.09-1,617,000
May 14, 20262.062.092.062.092.091.46%1,270,000
May 13, 20262.102.102.052.062.06-1.90%4,759,000
May 12, 20262.122.132.082.102.10-0.94%3,474,000
May 11, 20262.152.152.112.122.12-2,929,000
May 8, 20262.152.152.122.122.12-1.40%2,379,000
May 7, 20262.112.152.112.152.151.90%10,935,000
May 6, 20262.082.112.062.112.110.48%6,406,000
May 5, 20262.092.112.082.102.100.48%1,836,000
May 4, 20262.082.102.042.092.090.48%9,674,000
Apr 30, 20262.052.082.042.082.081.46%2,802,000
Apr 29, 20262.032.062.032.052.050.99%6,515,000
Apr 28, 20262.052.052.012.032.03-0.98%6,160,000
Apr 27, 20262.072.082.032.052.05-0.49%5,156,000
Apr 24, 20262.112.112.042.062.06-2.37%5,389,000
Apr 23, 20262.122.142.082.112.11-0.47%5,909,000
Apr 22, 20262.102.152.052.122.121.44%11,222,000
Apr 21, 20262.102.112.072.092.09-0.95%4,952,000
Apr 20, 20262.072.112.072.112.110.96%4,035,000
Apr 17, 20262.092.132.072.092.09-7,282,000
Apr 16, 20262.092.112.072.092.090.48%3,086,000
Apr 15, 20262.052.092.052.082.081.46%1,460,000
Apr 14, 20262.062.072.022.052.050.49%3,466,000
Apr 13, 20262.082.082.032.042.04-1.45%3,733,000
Apr 10, 20262.102.102.062.072.07-0.96%4,358,000
Apr 8, 20262.072.112.072.092.090.97%5,144,000
Apr 7, 20262.052.072.052.072.070.98%2,045,000
Apr 6, 20262.052.072.032.052.05-3,777,000
Apr 1, 20262.102.102.052.052.05-2.38%5,214,000
Mar 31, 20262.062.122.042.102.101.94%11,227,000
Mar 30, 20262.162.162.052.062.06-4.63%11,491,000
Mar 27, 20262.152.172.072.162.160.47%6,906,000
Mar 26, 20262.142.152.132.152.150.47%2,062,000
Mar 25, 20262.122.162.112.142.141.42%5,408,000
Mar 24, 20262.092.122.092.112.111.93%1,588,000
Mar 23, 20262.132.132.062.072.07-3.27%8,017,000
Mar 19, 20262.122.142.102.142.140.47%8,663,000
Mar 18, 20262.112.132.112.132.130.95%1,072,000
Mar 17, 20262.112.152.112.112.110.48%2,705,000
Mar 16, 20262.102.112.092.102.10-0.47%7,395,000
Mar 13, 20262.102.132.082.112.11-4,142,000
Mar 12, 20262.142.142.102.112.11-0.47%2,544,000
Mar 11, 20262.092.142.072.122.121.92%4,049,000
Mar 10, 20262.052.092.052.082.081.46%7,792,000
Mar 9, 20262.172.172.002.052.05-5.96%31,851,000