MREIT, Inc. (PSE:MREIT)
Philippines · Delayed Price · Currency is PHP 14.50
+0.12 (0.83%)
At close: Aug 1, 2025, 2:45 PM PST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.38 | 14.52 | 14.20 | 14.50 | - | 0.83% | 947,800 |
| Jul 31, 2025 | 14.36 | 14.50 | 14.32 | 14.38 | - | 0.28% | 202,500 |
| Jul 30, 2025 | 14.24 | 14.38 | 14.24 | 14.34 | - | 0.99% | 588,600 |
| Jul 29, 2025 | 14.30 | 14.32 | 14.20 | 14.20 | - | - | 680,000 |
| Jul 28, 2025 | 14.28 | 14.38 | 14.18 | 14.20 | - | 0.14% | 432,200 |
| Jul 25, 2025 | 14.54 | 14.58 | 14.00 | 14.18 | - | -2.48% | 3,282,300 |
| Jul 24, 2025 | 14.54 | 14.60 | 14.40 | 14.54 | - | 0.97% | 282,900 |
| Jul 23, 2025 | 14.40 | 14.64 | 14.40 | 14.40 | - | 0.14% | 954,900 |
| Jul 22, 2025 | 14.10 | 14.38 | 14.08 | 14.38 | - | 1.99% | 1,193,000 |
| Jul 21, 2025 | 14.00 | 14.10 | 13.96 | 14.10 | - | 0.71% | 693,600 |
| Jul 18, 2025 | 14.10 | 14.12 | 13.98 | 14.00 | - | -0.71% | 355,900 |
| Jul 17, 2025 | 14.10 | 14.12 | 14.00 | 14.10 | - | - | 233,000 |
| Jul 16, 2025 | 14.08 | 14.12 | 13.98 | 14.10 | - | 0.14% | 466,700 |
| Jul 15, 2025 | 13.92 | 14.08 | 13.90 | 14.08 | - | 1.29% | 1,047,000 |
| Jul 14, 2025 | 14.06 | 14.06 | 13.90 | 13.90 | - | -1.14% | 917,200 |
| Jul 11, 2025 | 14.06 | 14.06 | 13.96 | 14.06 | - | - | 251,200 |
| Jul 10, 2025 | 14.00 | 14.06 | 13.88 | 14.06 | - | 0.86% | 839,300 |
| Jul 9, 2025 | 14.06 | 14.06 | 13.90 | 13.94 | - | -0.85% | 549,400 |
| Jul 8, 2025 | 13.90 | 14.06 | 13.90 | 14.06 | - | 1.15% | 297,000 |
| Jul 7, 2025 | 14.08 | 14.08 | 13.90 | 13.90 | - | -1.28% | 905,100 |
| Jul 4, 2025 | 14.06 | 14.08 | 13.94 | 14.08 | - | 0.14% | 315,900 |
| Jul 3, 2025 | 14.06 | 14.10 | 13.94 | 14.06 | - | 0.43% | 534,500 |
| Jul 2, 2025 | 14.06 | 14.10 | 13.94 | 14.00 | - | -0.28% | 532,600 |
| Jul 1, 2025 | 13.90 | 14.04 | 13.90 | 14.04 | - | 1.01% | 624,100 |
| Jun 30, 2025 | 13.84 | 13.98 | 13.80 | 13.90 | - | 0.58% | 593,400 |
| Jun 27, 2025 | 13.84 | 13.84 | 13.80 | 13.82 | - | - | 2,369,000 |
| Jun 26, 2025 | 13.82 | 13.82 | 13.80 | 13.82 | - | 0.14% | 425,300 |
| Jun 25, 2025 | 13.80 | 13.80 | 13.76 | 13.80 | - | - | 455,800 |
| Jun 24, 2025 | 13.78 | 13.80 | 13.72 | 13.80 | - | 0.29% | 612,000 |
| Jun 23, 2025 | 13.74 | 13.76 | 13.64 | 13.76 | - | -0.15% | 671,200 |
| Jun 20, 2025 | 13.80 | 13.80 | 13.74 | 13.78 | - | - | 118,900 |
| Jun 19, 2025 | 13.80 | 13.82 | 13.76 | 13.78 | - | - | 592,100 |
| Jun 18, 2025 | 13.78 | 13.86 | 13.76 | 13.78 | - | - | 655,700 |
| Jun 17, 2025 | 13.70 | 13.78 | 13.70 | 13.78 | - | 0.44% | 543,700 |
| Jun 16, 2025 | 13.70 | 13.72 | 13.68 | 13.72 | - | 0.15% | 592,900 |
| Jun 13, 2025 | 13.70 | 13.70 | 13.68 | 13.70 | - | - | 375,100 |
| Jun 11, 2025 | 13.70 | 13.70 | 13.68 | 13.70 | - | 0.15% | 280,600 |
| Jun 10, 2025 | 13.70 | 13.70 | 13.64 | 13.68 | - | -0.15% | 220,200 |
| Jun 9, 2025 | 13.68 | 13.70 | 13.60 | 13.70 | - | 0.15% | 1,286,900 |
| Jun 5, 2025 | 13.70 | 13.70 | 13.64 | 13.68 | - | 0.15% | 272,100 |
| Jun 4, 2025 | 13.70 | 13.70 | 13.64 | 13.66 | - | -0.29% | 144,600 |
| Jun 3, 2025 | 13.70 | 13.70 | 13.62 | 13.70 | - | - | 129,400 |
| Jun 2, 2025 | 13.68 | 13.70 | 13.50 | 13.70 | - | 0.15% | 853,400 |
| May 30, 2025 | 13.68 | 13.68 | 13.64 | 13.68 | - | 0.29% | 193,800 |
| May 29, 2025 | 13.68 | 13.68 | 13.62 | 13.64 | - | -0.29% | 1,912,200 |
| May 28, 2025 | 13.66 | 13.68 | 13.62 | 13.68 | - | 0.29% | 238,600 |
| May 27, 2025 | 13.68 | 13.68 | 13.62 | 13.64 | - | -0.29% | 134,800 |
| May 26, 2025 | 13.68 | 13.70 | 13.62 | 13.68 | - | -0.15% | 214,500 |
| May 23, 2025 | 13.70 | 13.70 | 13.64 | 13.70 | - | - | 346,900 |
| May 22, 2025 | 13.80 | 13.80 | 13.68 | 13.70 | - | -1.30% | 341,700 |