MREIT, Inc. (PSE:MREIT)
Philippines flag Philippines · Delayed Price · Currency is PHP
13.48
+0.08 (0.60%)
At close: Oct 1, 2025

MREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202513.5813.6413.3413.4013.40-0.89%2,470,500
Sep 29, 202513.5413.6813.5013.5213.52-1,867,600
Sep 26, 202513.5613.5813.4413.5213.520.30%2,077,600
Sep 25, 202513.6013.6613.4413.4813.48-0.88%1,598,600
Sep 24, 202513.5013.6413.4813.6013.601.34%2,224,900
Sep 23, 202513.5613.7213.4013.4213.42-0.59%5,558,500
Sep 22, 202513.4213.6813.3613.5013.500.75%6,049,800
Sep 19, 202513.7013.8013.3413.4013.40-1.47%20,048,500
Sep 18, 202513.9614.0013.5413.6013.60-2.16%9,108,900
Sep 17, 202513.9814.1413.7013.9013.90-0.43%10,139,700
Sep 16, 202514.3814.4413.9213.9613.96-2.79%3,898,800
Sep 15, 202514.6014.6014.3214.3614.36-1.64%1,806,300
Sep 12, 202514.5814.6814.5814.6014.600.14%481,700
Sep 11, 202514.6414.6814.5214.5814.58-0.55%826,800
Sep 10, 202514.8014.8814.6414.6614.66-0.68%805,500
Sep 9, 202514.8814.9614.7014.7614.76-0.81%1,112,100
Sep 8, 202514.8614.9814.8414.8814.88-0.13%384,200
Sep 5, 202514.8214.9014.8214.9014.900.54%294,600
Sep 4, 202514.7814.8414.7414.8214.820.27%315,100
Sep 3, 202514.8214.8214.7814.7814.78-0.54%286,600
Sep 2, 202514.9814.9814.8214.8614.86-203,300
Sep 1, 202514.8414.8614.7814.8614.86-664,300
Aug 29, 202514.8814.9414.8014.8614.86-0.13%976,800
Aug 28, 202514.8014.9214.8014.8814.880.54%614,500
Aug 27, 202514.9014.9014.7214.8014.80-0.94%1,782,400
Aug 26, 202514.7615.0414.7614.9414.691.49%3,204,600
Aug 22, 202514.5615.0014.5614.7214.471.38%744,100
Aug 20, 202514.5414.6614.5214.5214.28-0.14%567,300
Aug 19, 202514.5014.6014.5014.5414.300.28%742,500
Aug 18, 202514.5014.5814.4814.5014.260.69%667,800
Aug 15, 202514.4614.5014.4014.4014.160.28%656,900
Aug 14, 202514.4214.4814.3414.3614.12-0.28%262,200
Aug 13, 202514.5414.5414.3614.4014.16-0.55%1,288,700
Aug 12, 202514.4014.5414.3414.4814.240.98%904,400
Aug 11, 202514.2614.4414.2614.3414.100.56%237,600
Aug 8, 202514.2214.4614.2214.2614.020.85%1,183,600
Aug 7, 202514.3014.4014.1414.1413.90-1.12%2,624,100
Aug 6, 202514.3014.4014.2814.3014.061.27%585,600
Aug 5, 202514.3814.5014.0014.1213.88-1.81%1,392,700
Aug 4, 202514.5014.5414.3814.3814.14-0.83%344,800
Aug 1, 202514.3814.5214.2014.5014.260.83%947,800
Jul 31, 202514.3614.5014.3214.3814.140.28%202,500
Jul 30, 202514.2414.3814.2414.3414.100.99%588,600
Jul 29, 202514.3014.3214.2014.2013.96-680,000
Jul 28, 202514.2814.3814.1814.2013.960.14%432,200
Jul 25, 202514.5414.5814.0014.1813.94-2.48%3,282,300
Jul 24, 202514.5414.6014.4014.5414.300.97%282,900
Jul 23, 202514.4014.6414.4014.4014.160.14%954,900
Jul 22, 202514.1014.3814.0814.3814.141.99%1,193,000
Jul 21, 202514.0014.1013.9614.1013.860.71%693,600