MREIT, Inc. (PSE:MREIT)
Philippines · Delayed Price · Currency is PHP 14.72
-0.16 (-1.08%)
At close: Sep 9, 2025
MREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.88 | 14.90 | 14.70 | 14.72 | - | -1.08% | 755,600 |
| Sep 8, 2025 | 14.86 | 14.98 | 14.84 | 14.88 | - | -0.13% | 384,200 |
| Sep 5, 2025 | 14.82 | 14.90 | 14.82 | 14.90 | - | 0.54% | 294,600 |
| Sep 4, 2025 | 14.78 | 14.84 | 14.74 | 14.82 | - | 0.27% | 315,100 |
| Sep 3, 2025 | 14.82 | 14.82 | 14.78 | 14.78 | - | -0.54% | 286,600 |
| Sep 2, 2025 | 14.98 | 14.98 | 14.82 | 14.86 | - | - | 203,300 |
| Sep 1, 2025 | 14.84 | 14.86 | 14.78 | 14.86 | - | - | 664,300 |
| Aug 29, 2025 | 14.88 | 14.94 | 14.80 | 14.86 | - | -0.13% | 976,800 |
| Aug 28, 2025 | 14.80 | 14.92 | 14.80 | 14.88 | - | 0.54% | 614,500 |
| Aug 27, 2025 | 14.90 | 14.90 | 14.72 | 14.80 | - | -0.94% | 1,782,400 |
| Aug 26, 2025 | 14.76 | 15.04 | 14.76 | 14.94 | - | 1.49% | 3,204,600 |
| Aug 22, 2025 | 14.56 | 15.00 | 14.56 | 14.72 | - | 1.38% | 744,100 |
| Aug 20, 2025 | 14.54 | 14.66 | 14.52 | 14.52 | - | -0.14% | 567,300 |
| Aug 19, 2025 | 14.50 | 14.60 | 14.50 | 14.54 | - | 0.28% | 742,500 |
| Aug 18, 2025 | 14.50 | 14.58 | 14.48 | 14.50 | - | 0.69% | 667,800 |
| Aug 15, 2025 | 14.46 | 14.50 | 14.40 | 14.40 | - | 0.28% | 656,900 |
| Aug 14, 2025 | 14.42 | 14.48 | 14.34 | 14.36 | - | -0.28% | 262,200 |
| Aug 13, 2025 | 14.54 | 14.54 | 14.36 | 14.40 | - | -0.55% | 1,288,700 |
| Aug 12, 2025 | 14.40 | 14.54 | 14.34 | 14.48 | - | 0.98% | 904,400 |
| Aug 11, 2025 | 14.26 | 14.44 | 14.26 | 14.34 | - | 0.56% | 237,600 |
| Aug 8, 2025 | 14.22 | 14.46 | 14.22 | 14.26 | - | 0.85% | 1,183,600 |
| Aug 7, 2025 | 14.30 | 14.40 | 14.14 | 14.14 | - | -1.12% | 2,624,100 |
| Aug 6, 2025 | 14.30 | 14.40 | 14.28 | 14.30 | - | 1.27% | 585,600 |
| Aug 5, 2025 | 14.38 | 14.50 | 14.00 | 14.12 | - | -1.81% | 1,392,700 |
| Aug 4, 2025 | 14.50 | 14.54 | 14.38 | 14.38 | - | -0.83% | 344,800 |
| 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 |