Makati Finance Corporation (PSE:MFIN)
Philippines · Delayed Price · Currency is PHP 2.000
-0.480 (-19.35%)
At close: Feb 6, 2026
Makati Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.76 | 2.00 | 1.76 | 2.00 | 2.00 | -19.35% | 22,000 |
| Feb 5, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Feb 4, 2026 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -0.80% | 2,000 |
| Feb 3, 2026 | 1.90 | 2.50 | 1.90 | 2.50 | 2.50 | 31.58% | 5,000 |
| Feb 2, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 39.71% | 190,000 |
| Jan 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -28.42% | 3,000 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 8.57% | 1,000 |
| Jan 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 2,000 |
| Jan 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 11.80% | 1,000 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Dec 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -10.56% | 6,000 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 1, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 92,000 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 27, 2025 | 1.60 | 1.90 | 1.60 | 1.90 | 1.90 | 0.53% | 166,000 |
| Nov 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,000 |
| Nov 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |