MRC Allied, Inc. (PSE:MRC)
Philippines · Delayed Price · Currency is PHP 0.9900
+0.0200 (2.06%)
At close: Oct 9, 2025
MRC Allied Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 66,735,000 |
| Oct 9, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 28,094,000 |
| Oct 8, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 4.30% | 7,966,000 |
| Oct 7, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 66,748,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -4.12% | 47,322,000 |
| Oct 3, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 3.19% | 30,658,000 |
| Oct 2, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 42,764,000 |
| Oct 1, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 55,851,000 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -4.17% | 28,659,000 |
| Sep 29, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -4.00% | 37,854,000 |
| Sep 26, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 47,423,000 |
| Sep 25, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 6,393,000 |
| Sep 24, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 36,616,000 |
| Sep 23, 2025 | 0.97 | 1.02 | 0.95 | 1.00 | 1.00 | 3.09% | 64,799,000 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 3,801,000 |
| Sep 19, 2025 | 0.93 | 1.02 | 0.93 | 1.00 | 1.00 | 6.38% | 47,673,000 |
| Sep 18, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 52,631,000 |
| Sep 17, 2025 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 3.26% | 14,845,000 |
| Sep 16, 2025 | 1.05 | 1.05 | 0.90 | 0.92 | 0.92 | -12.38% | 56,716,000 |
| Sep 15, 2025 | 1.08 | 1.08 | 0.99 | 1.05 | 1.05 | -1.87% | 59,429,000 |
| Sep 12, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 32,260,000 |
| Sep 11, 2025 | 1.08 | 1.15 | 1.03 | 1.10 | 1.10 | 0.92% | 56,179,000 |
| Sep 10, 2025 | 1.02 | 1.09 | 1.00 | 1.09 | 1.09 | 7.92% | 64,676,000 |
| Sep 9, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 9,297,000 |
| Sep 8, 2025 | 1.02 | 1.04 | 0.96 | 1.00 | 1.00 | -2.91% | 33,479,000 |
| Sep 5, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 82,035,000 |
| Sep 4, 2025 | 1.02 | 1.03 | 0.97 | 1.02 | 1.02 | - | 22,844,000 |
| Sep 3, 2025 | 0.93 | 1.03 | 0.92 | 1.02 | 1.02 | 10.87% | 64,983,000 |
| Sep 2, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | - | 51,137,000 |
| Sep 1, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 25,278,000 |
| Aug 29, 2025 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 3.30% | 58,523,000 |
| Aug 28, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 1.11% | 67,090,000 |
| Aug 27, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 8,076,000 |
| Aug 26, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 12,860,000 |
| Aug 22, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 3.45% | 69,432,000 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -2.25% | 33,324,000 |
| Aug 19, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 14,048,000 |
| Aug 18, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | - | 74,700,000 |
| Aug 15, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 2.35% | 12,226,000 |
| Aug 14, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 2.41% | 4,929,000 |
| Aug 13, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 73,285,000 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -2.33% | 18,698,000 |
| Aug 11, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | - | 43,333,000 |
| Aug 8, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 82,012,000 |
| Aug 7, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 42,993,000 |
| Aug 6, 2025 | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | 1.22% | 16,810,000 |
| Aug 5, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | - | 77,752,000 |
| Aug 4, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | - | 12,243,000 |
| Aug 1, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 15,574,000 |
| Jul 31, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 81,267,000 |