Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 524.50
-31.50 (-5.67%)
Last updated: Jul 30, 2026, 10:15 AM PST
Manila Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 567.00 | 568.50 | 552.50 | 552.50 | 552.50 | -1.69% | 377,180 |
| Jul 28, 2026 | 567.00 | 572.00 | 554.50 | 562.00 | 562.00 | -4.66% | 998,050 |
| Jul 27, 2026 | 600.00 | 600.00 | 588.00 | 589.50 | 589.50 | -1.75% | 126,990 |
| Jul 24, 2026 | 598.00 | 601.00 | 591.50 | 600.00 | 600.00 | 0.33% | 97,190 |
| Jul 23, 2026 | 600.00 | 600.00 | 590.50 | 598.00 | 598.00 | -0.33% | 126,480 |
| Jul 22, 2026 | 595.50 | 600.00 | 587.00 | 600.00 | 600.00 | 0.84% | 159,780 |
| Jul 21, 2026 | 590.00 | 608.00 | 589.00 | 595.00 | 595.00 | 1.19% | 392,500 |
| Jul 20, 2026 | 585.00 | 604.50 | 585.00 | 588.00 | 588.00 | 0.51% | 323,020 |
| Jul 17, 2026 | 577.00 | 587.50 | 574.00 | 585.00 | 585.00 | 2.63% | 153,360 |
| Jul 16, 2026 | 576.00 | 582.00 | 570.00 | 570.00 | 570.00 | -1.04% | 128,160 |
| Jul 15, 2026 | 572.00 | 576.00 | 565.00 | 576.00 | 576.00 | 1.95% | 166,960 |
| Jul 14, 2026 | 565.00 | 573.50 | 565.00 | 565.00 | 565.00 | 0.53% | 230,110 |
| Jul 13, 2026 | 578.00 | 580.50 | 561.00 | 562.00 | 562.00 | -2.77% | 669,830 |
| Jul 10, 2026 | 579.50 | 583.50 | 576.00 | 578.00 | 578.00 | 0.35% | 221,760 |
| Jul 9, 2026 | 581.00 | 581.00 | 575.00 | 576.00 | 576.00 | -0.17% | 145,880 |
| Jul 8, 2026 | 583.00 | 587.00 | 577.00 | 577.00 | 577.00 | -0.17% | 166,610 |
| Jul 7, 2026 | 580.00 | 587.00 | 578.00 | 578.00 | 578.00 | -0.26% | 156,930 |
| Jul 6, 2026 | 576.00 | 591.50 | 576.00 | 579.50 | 579.50 | 0.78% | 160,860 |
| Jul 3, 2026 | 581.00 | 582.50 | 575.00 | 575.00 | 575.00 | 0.52% | 140,330 |
| Jul 2, 2026 | 585.00 | 587.50 | 572.00 | 572.00 | 572.00 | -2.22% | 265,960 |
| Jul 1, 2026 | 580.00 | 589.00 | 572.00 | 585.00 | 585.00 | 2.63% | 122,930 |
| Jun 30, 2026 | 576.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.70% | 167,950 |
| Jun 29, 2026 | 576.00 | 579.00 | 573.00 | 574.00 | 574.00 | -0.35% | 112,990 |
| Jun 26, 2026 | 574.00 | 580.00 | 572.50 | 576.00 | 576.00 | 0.35% | 88,540 |
| Jun 25, 2026 | 577.00 | 580.50 | 574.00 | 574.00 | 574.00 | 0.17% | 142,360 |
| Jun 24, 2026 | 580.00 | 581.00 | 573.00 | 573.00 | 573.00 | -1.21% | 209,330 |
| Jun 23, 2026 | 575.00 | 583.50 | 574.00 | 580.00 | 580.00 | 0.35% | 101,090 |
| Jun 22, 2026 | 591.00 | 591.00 | 569.00 | 578.00 | 578.00 | -2.20% | 288,940 |
| Jun 19, 2026 | 580.00 | 593.50 | 573.50 | 591.00 | 591.00 | 2.60% | 426,900 |
| Jun 18, 2026 | 586.00 | 590.00 | 576.00 | 576.00 | 576.00 | -1.54% | 200,310 |
| Jun 17, 2026 | 586.00 | 592.50 | 576.00 | 585.00 | 585.00 | 0.34% | 224,400 |
| Jun 16, 2026 | 585.50 | 589.50 | 582.50 | 583.00 | 583.00 | -0.17% | 193,350 |
| Jun 15, 2026 | 576.00 | 593.00 | 576.00 | 584.00 | 584.00 | 1.74% | 325,410 |
| Jun 11, 2026 | 574.00 | 577.50 | 570.00 | 574.00 | 574.00 | - | 258,990 |
| Jun 10, 2026 | 573.00 | 576.50 | 571.00 | 574.00 | 574.00 | 0.35% | 194,800 |
| Jun 9, 2026 | 564.00 | 579.00 | 562.50 | 572.00 | 572.00 | 1.42% | 321,220 |
| Jun 8, 2026 | 560.00 | 567.00 | 557.00 | 564.00 | 564.00 | 1.44% | 400,980 |
| Jun 5, 2026 | 569.00 | 570.50 | 554.50 | 556.00 | 556.00 | -1.77% | 309,250 |
| Jun 4, 2026 | 575.00 | 577.00 | 563.50 | 566.00 | 566.00 | -1.57% | 538,060 |
| Jun 3, 2026 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 548,180 |
| Jun 2, 2026 | 575.00 | 589.00 | 573.50 | 585.00 | 585.00 | 1.74% | 587,560 |
| Jun 1, 2026 | 584.00 | 593.00 | 574.50 | 575.00 | 575.00 | 0.79% | 805,660 |
| May 29, 2026 | 598.00 | 598.00 | 570.50 | 570.50 | 570.50 | -4.76% | 7,682,160 |
| May 28, 2026 | 600.00 | 604.00 | 595.50 | 599.00 | 599.00 | -0.17% | 307,630 |
| May 26, 2026 | 604.50 | 604.50 | 586.00 | 600.00 | 600.00 | -0.74% | 709,160 |
| May 25, 2026 | 607.00 | 607.50 | 588.50 | 604.50 | 604.50 | -0.58% | 277,470 |
| May 22, 2026 | 619.00 | 620.00 | 603.50 | 608.00 | 608.00 | -1.14% | 321,460 |
| May 21, 2026 | 620.00 | 620.00 | 611.50 | 615.00 | 615.00 | -0.49% | 155,110 |
| May 20, 2026 | 616.00 | 618.50 | 611.00 | 618.00 | 618.00 | 0.32% | 186,810 |
| May 19, 2026 | 636.00 | 636.00 | 616.00 | 616.00 | 616.00 | -3.14% | 388,260 |