Makati Finance Corporation (PSE:MFIN)
Philippines · Delayed Price · Currency is PHP 2.390
+0.190 (8.64%)
At close: Aug 6, 2026
Makati Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 8.64% | 2,000 |
| Aug 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 4, 2026 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | 10.00% | 8,000 |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Jul 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -15.25% | 1,000 |
| Jul 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 22, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 17, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 1,000 |
| Jul 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 15, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 14, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 13, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 10, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 9, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 8, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 7, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 3, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 1, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jun 30, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -4.84% | 4,000 |
| Jun 29, 2026 | 2.48 | 2.48 | 2.19 | 2.48 | 2.48 | 13.24% | 7,000 |
| Jun 26, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 10.61% | 3,000 |
| Jun 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 24, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -5.71% | 55,000 |
| Jun 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,000 |
| Jun 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 22,000 |
| Jun 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 9.38% | 3,000 |
| Jun 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 11,000 |
| Jun 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 1, 2026 | 2.09 | 2.10 | 1.92 | 1.92 | 1.92 | - | 18,000 |
| May 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |