Mabuhay Vinyl Corporation (PSE:MVC)
Philippines · Delayed Price · Currency is PHP 5.24
-0.06 (-1.13%)
At close: Apr 17, 2026
Mabuhay Vinyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.70 | 5.24 | 4.70 | 5.24 | 5.24 | -1.13% | 1,300 |
| Apr 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 8, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 1.92% | 2,300 |
| Apr 7, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.84% | 2,000 |
| Apr 6, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -4.62% | 900 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | 500 |
| Mar 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 700 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 17, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | -3.17% | 200 |
| Mar 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Mar 13, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Mar 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Mar 11, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Mar 10, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 100 |
| Mar 9, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | -0.18% | 6,700 |
| Mar 6, 2026 | 5.29 | 5.80 | 5.29 | 5.69 | 5.69 | 7.56% | 3,400 |
| Mar 5, 2026 | 5.00 | 5.29 | 5.00 | 5.29 | 5.29 | 7.96% | 2,000 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | 300 |
| Mar 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 300 |
| Mar 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 800 |
| Feb 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 300 |
| Feb 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Feb 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 19, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 0.80% | 7,100 |
| Feb 18, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Feb 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 500 |
| Feb 13, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Feb 12, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Feb 11, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Feb 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Feb 9, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Feb 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 200 |
| Feb 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.91% | 100 |
| Feb 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Feb 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 200 |
| Feb 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | 200 |