Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 599.00
-2.50 (-0.42%)
At close: Feb 6, 2026
Manila Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 602.00 | 606.50 | 595.00 | 599.00 | 599.00 | -0.42% | 203,610 |
| Feb 5, 2026 | 604.00 | 610.00 | 601.50 | 601.50 | 601.50 | -0.58% | 120,990 |
| Feb 4, 2026 | 598.50 | 613.50 | 598.50 | 605.00 | 605.00 | 0.75% | 303,150 |
| Feb 3, 2026 | 595.00 | 604.00 | 595.00 | 600.50 | 600.50 | 0.92% | 287,530 |
| Feb 2, 2026 | 590.00 | 596.50 | 585.00 | 595.00 | 595.00 | 0.85% | 169,050 |
| Jan 30, 2026 | 589.00 | 590.00 | 584.50 | 590.00 | 590.00 | - | 429,800 |
| Jan 29, 2026 | 591.50 | 591.50 | 579.00 | 590.00 | 590.00 | -0.34% | 155,780 |
| Jan 28, 2026 | 584.00 | 592.00 | 582.50 | 592.00 | 592.00 | 1.37% | 205,540 |
| Jan 27, 2026 | 585.00 | 589.50 | 584.00 | 584.00 | 584.00 | - | 198,230 |
| Jan 26, 2026 | 584.00 | 588.50 | 582.50 | 584.00 | 584.00 | 0.17% | 95,940 |
| Jan 23, 2026 | 590.00 | 590.00 | 580.00 | 583.00 | 583.00 | -1.19% | 242,260 |
| Jan 22, 2026 | 582.00 | 590.00 | 582.00 | 590.00 | 590.00 | 1.55% | 175,160 |
| Jan 21, 2026 | 587.50 | 588.50 | 579.50 | 581.00 | 581.00 | -0.68% | 236,880 |
| Jan 20, 2026 | 589.00 | 590.50 | 577.00 | 585.00 | 585.00 | -0.43% | 249,320 |
| Jan 19, 2026 | 590.00 | 592.50 | 582.00 | 587.50 | 587.50 | -0.42% | 134,180 |
| Jan 16, 2026 | 596.00 | 596.00 | 586.00 | 590.00 | 590.00 | -1.67% | 268,070 |
| Jan 15, 2026 | 588.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 302,940 |
| Jan 14, 2026 | 577.00 | 590.00 | 576.00 | 590.00 | 590.00 | 2.25% | 343,450 |
| Jan 13, 2026 | 591.00 | 593.00 | 576.50 | 577.00 | 577.00 | -2.20% | 412,050 |
| Jan 12, 2026 | 588.50 | 593.00 | 588.00 | 590.00 | 590.00 | - | 456,290 |
| Jan 9, 2026 | 594.00 | 600.00 | 589.00 | 590.00 | 590.00 | -0.17% | 303,580 |
| Jan 8, 2026 | 595.00 | 599.00 | 589.50 | 591.00 | 591.00 | -1.34% | 295,910 |
| Jan 7, 2026 | 594.00 | 603.50 | 587.00 | 599.00 | 599.00 | 0.84% | 440,970 |
| Jan 6, 2026 | 585.50 | 594.50 | 582.50 | 594.00 | 594.00 | 1.54% | 324,970 |
| Jan 5, 2026 | 575.00 | 587.00 | 575.00 | 585.00 | 585.00 | - | 186,430 |
| Jan 2, 2026 | 576.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.92% | 107,310 |
| Dec 29, 2025 | 576.00 | 582.00 | 570.00 | 574.00 | 574.00 | -0.17% | 231,820 |
| Dec 26, 2025 | 582.50 | 586.00 | 570.00 | 575.00 | 575.00 | -0.86% | 49,390 |
| Dec 23, 2025 | 589.00 | 589.00 | 572.00 | 580.00 | 580.00 | -0.85% | 135,480 |
| Dec 22, 2025 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | 1.74% | 360,130 |
| Dec 19, 2025 | 592.00 | 592.00 | 575.00 | 575.00 | 575.00 | -2.87% | 1,552,080 |
| Dec 18, 2025 | 597.00 | 598.00 | 588.50 | 592.00 | 592.00 | -0.84% | 238,430 |
| Dec 17, 2025 | 585.00 | 597.50 | 585.00 | 597.00 | 597.00 | 2.05% | 301,320 |
| Dec 16, 2025 | 590.00 | 595.00 | 583.00 | 585.00 | 585.00 | -1.35% | 538,640 |
| Dec 15, 2025 | 590.00 | 595.00 | 586.00 | 593.00 | 593.00 | 0.42% | 216,220 |
| Dec 12, 2025 | 594.00 | 594.00 | 588.50 | 590.50 | 590.50 | -0.59% | 141,880 |
| Dec 11, 2025 | 595.00 | 601.50 | 589.00 | 594.00 | 594.00 | 0.25% | 217,310 |
| Dec 10, 2025 | 590.00 | 607.00 | 590.00 | 592.50 | 592.50 | 0.42% | 318,940 |
| Dec 9, 2025 | 590.00 | 591.50 | 584.50 | 590.00 | 590.00 | 0.17% | 224,880 |
| Dec 5, 2025 | 590.00 | 592.00 | 584.50 | 589.00 | 589.00 | -0.17% | 162,330 |
| Dec 4, 2025 | 590.00 | 593.00 | 583.00 | 590.00 | 590.00 | - | 124,940 |
| Dec 3, 2025 | 595.50 | 595.50 | 590.00 | 590.00 | 590.00 | -0.92% | 223,080 |
| Dec 2, 2025 | 591.00 | 595.50 | 589.00 | 595.50 | 595.50 | 0.85% | 153,530 |
| Dec 1, 2025 | 591.50 | 593.00 | 588.50 | 590.50 | 590.50 | -0.17% | 160,800 |
| Nov 28, 2025 | 588.50 | 593.50 | 585.00 | 591.50 | 591.50 | 0.60% | 163,670 |
| Nov 27, 2025 | 595.00 | 598.50 | 588.00 | 588.00 | 588.00 | -1.67% | 149,010 |
| Nov 26, 2025 | 591.00 | 599.50 | 591.00 | 598.00 | 598.00 | 1.70% | 225,400 |
| Nov 25, 2025 | 614.00 | 614.00 | 588.00 | 588.00 | 588.00 | -4.85% | 451,320 |
| Nov 24, 2025 | 594.00 | 618.00 | 594.00 | 618.00 | 618.00 | 4.04% | 893,730 |
| Nov 21, 2025 | 596.00 | 596.00 | 586.50 | 594.00 | 594.00 | -0.34% | 266,860 |