Mabuhay Vinyl Corporation (PSE:MVC)
Philippines · Delayed Price · Currency is PHP 5.25
0.00 (0.00%)
At close: Sep 17, 2026
Mabuhay Vinyl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 1,100 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 500 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 400 |
| Sep 9, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | - | 3,000 |
| Sep 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 7, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | - | 3,000 |
| Sep 4, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 13,500 |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 100 |
| Sep 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 200 |
| Sep 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Aug 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 200 |
| Aug 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Aug 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.09% | 200 |
| Aug 24, 2026 | 5.11 | 5.26 | 5.00 | 5.26 | 5.26 | -0.19% | 5,200 |
| Aug 20, 2026 | 5.26 | 5.27 | 5.11 | 5.27 | 5.27 | 0.19% | 74,600 |
| Aug 19, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.19% | 3,500 |
| Aug 18, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 0.19% | 9,500 |
| Aug 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 300 |
| Aug 14, 2026 | 5.06 | 5.24 | 5.06 | 5.24 | 5.24 | 3.56% | 16,200 |
| Aug 13, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 300 |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 11, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.19% | 12,500 |
| Aug 10, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Aug 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Aug 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 700 |
| Aug 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Aug 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | 1,100 |
| Aug 3, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -3.63% | 1,000 |
| Jul 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 500 |
| Jul 29, 2026 | 5.10 | 5.24 | 5.05 | 5.24 | 5.24 | 0.38% | 6,300 |
| Jul 28, 2026 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | - | 3,700 |
| Jul 27, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jul 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 400 |
| Jul 23, 2026 | 5.13 | 5.22 | 5.13 | 5.22 | 5.22 | -0.19% | 500 |
| Jul 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 16, 2026 | 5.10 | 5.23 | 5.10 | 5.23 | 5.23 | -0.19% | 2,800 |
| Jul 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 10, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 8, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 7, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 2.75% | 1,600 |