Mabuhay Vinyl Corporation (PSE:MVC)
Philippines · Delayed Price · Currency is PHP 5.09
-0.14 (-2.68%)
At close: Dec 5, 2025
Mabuhay Vinyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.68% | 100 |
| Dec 4, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -2.06% | 600 |
| Dec 3, 2025 | 5.47 | 5.47 | 5.03 | 5.34 | 5.34 | -2.38% | 11,800 |
| Dec 2, 2025 | 5.00 | 5.47 | 5.00 | 5.47 | 5.47 | 9.62% | 21,000 |
| Dec 1, 2025 | 4.90 | 4.99 | 4.82 | 4.99 | 4.99 | -1.96% | 2,100 |
| Nov 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 300 |
| Nov 27, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 25, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 24, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 20, 2025 | 4.89 | 5.09 | 4.89 | 5.09 | 5.09 | -2.68% | 1,200 |
| Nov 19, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Nov 18, 2025 | 4.82 | 5.25 | 4.82 | 5.23 | 5.23 | 6.73% | 9,000 |
| Nov 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.73% | 1,100 |
| Nov 14, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 100 |
| Nov 13, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 200 |
| Nov 12, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 11, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 10, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | 4,000 |
| Nov 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 6, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 4, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 29, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 28, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 27, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 22, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 5.83% | 2,000 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 15, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -2.04% | 2,000 |
| Oct 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,000 |
| Oct 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3,000 |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |