Mabuhay Vinyl Corporation (PSE:MVC)
Philippines · Delayed Price · Currency is PHP 4.800
0.00 (0.00%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,000 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 10, 2025 | 4.82 | 4.82 | 4.70 | 4.80 | 4.80 | 2.13% | 6,000 |
| Jul 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,000 |
| Jul 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | 2,000 |
| Jul 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 3,000 |
| Jul 3, 2025 | 4.84 | 4.84 | 4.61 | 4.84 | 4.84 | 4.54% | 10,000 |
| Jul 2, 2025 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | 0.22% | 2,000 |
| Jul 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 3,000 |
| Jun 27, 2025 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -4.17% | 7,000 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 1,000 |
| Jun 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 2,000 |
| Jun 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | 1,000 |
| Jun 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Jun 17, 2025 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 8.19% | 17,000 |
| Jun 16, 2025 | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | -6.61% | 6,000 |
| Jun 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 10, 2025 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 5.22% | 2,000 |
| Jun 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.35% | 1,000 |
| Jun 5, 2025 | 4.50 | 4.87 | 4.50 | 4.86 | 4.86 | -1.62% | 9,000 |
| Jun 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jun 3, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | -3.70% | 200 |
| Jun 2, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| May 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 2,000 |
| May 29, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 300 |
| May 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| May 27, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 500 |
| May 26, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 5,300 |
| May 23, 2025 | 5.74 | 5.74 | 5.13 | 5.13 | 5.13 | -12.46% | 5,200 |
| May 22, 2025 | 5.24 | 6.39 | 5.24 | 5.86 | 5.86 | 11.83% | 600 |