MREIT, Inc. (PSE:MREIT)
Philippines flag Philippines · Delayed Price · Currency is PHP
13.92
+0.02 (0.14%)
Last updated: Oct 24, 2025, 1:40 PM PST

MREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202513.8813.9813.8013.9813.980.72%320,000
Oct 22, 202514.0014.0013.8213.8813.88-0.86%298,100
Oct 21, 202514.0014.0413.9214.0014.00-537,400
Oct 20, 202514.0014.0813.9014.0014.000.14%978,100
Oct 17, 202513.8614.0013.8013.9813.981.30%891,200
Oct 16, 202513.7013.8613.7013.8013.800.73%507,800
Oct 15, 202513.8213.8413.6213.7013.70-0.87%987,700
Oct 14, 202513.9413.9413.7213.8213.82-0.86%448,800
Oct 13, 202513.7813.9413.6813.9413.941.16%2,977,800
Oct 10, 202513.9213.9613.7013.7813.78-0.86%675,900
Oct 9, 202513.8613.9413.8213.9013.900.29%668,400
Oct 8, 202513.8413.8813.7613.8613.860.43%761,800
Oct 7, 202513.7613.8013.7213.8013.800.29%665,200
Oct 6, 202513.6213.8013.6213.7613.761.18%661,200
Oct 3, 202513.6013.6213.5813.6013.60-702,800
Oct 2, 202513.5013.6613.5013.6013.600.74%993,000
Oct 1, 202513.4013.5013.4013.5013.500.75%1,269,900
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