Makati Finance Corporation (PSE:MFIN)
Philippines · Delayed Price · Currency is PHP 2.040
-0.330 (-13.92%)
At close: Aug 28, 2026
Makati Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 7, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 3, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jul 1, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Jun 30, 2026 | 2.39 | 2.39 | 2.35 | 2.35 | 2.34 | -4.84% | 4,022 |
| Jun 29, 2026 | 2.47 | 2.47 | 2.18 | 2.47 | 2.46 | 13.24% | 7,039 |
| Jun 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | 10.61% | 3,016 |
| Jun 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | - | - |
| Jun 24, 2026 | 2.09 | 2.09 | 1.97 | 1.97 | 1.96 | -5.71% | 55,308 |
| Jun 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | 1,005 |
| Jun 22, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | - |
| Jun 19, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | 22,123 |