Makati Finance Corporation (PSE:MFIN)
Philippines · Delayed Price · Currency is PHP 1.990
-0.180 (-8.29%)
At close: Sep 17, 2026
Makati Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.84 | 1.99 | 1.84 | 1.99 | 1.99 | -8.29% | 9,000 |
| Sep 16, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 2,000 |
| Sep 15, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 14.21% | 3,000 |
| Sep 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,000 |
| Sep 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 18,000 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,000 |
| Sep 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,000 |
| Sep 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | 1,000 |
| Sep 7, 2026 | 1.83 | 2.00 | 1.83 | 1.83 | 1.83 | -17.19% | 57,000 |
| Sep 4, 2026 | 2.28 | 2.28 | 1.86 | 2.21 | 2.21 | -3.49% | 15,000 |
| Sep 3, 2026 | 2.88 | 2.88 | 2.29 | 2.29 | 2.29 | 19.27% | 5,000 |
| Sep 2, 2026 | 1.95 | 1.95 | 1.83 | 1.92 | 1.92 | -5.42% | 32,000 |
| Sep 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | 1,000 |
| Aug 28, 2026 | 1.67 | 2.09 | 1.67 | 2.04 | 2.04 | -13.92% | 322,000 |
| Aug 27, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.05% | - |
| Aug 26, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 25, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | 4,022 |
| Aug 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | 5,028 |
| Aug 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | 1,005 |
| Aug 19, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | 1,005 |
| Aug 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 6, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | 8.64% | 2,011 |
| Aug 5, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.18 | - | - |
| Aug 4, 2026 | 2.38 | 2.38 | 2.19 | 2.19 | 2.18 | 10.00% | 8,044 |
| Aug 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Jul 31, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Jul 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Jul 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 1,005 |
| Jul 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Jul 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Jul 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -15.25% | 1,005 |
| Jul 23, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 22, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 21, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 20, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 17, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | 1,005 |
| Jul 16, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 15, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 14, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 10, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 9, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 8, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |