Mabuhay Vinyl Corporation (PSE:MVC)
Philippines · Delayed Price · Currency is PHP 5.26
+0.15 (2.94%)
At close: Jun 26, 2026
Mabuhay Vinyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.11 | 5.26 | 5.11 | 5.26 | 5.26 | 2.94% | 1,600 |
| Jun 25, 2026 | 5.27 | 5.29 | 5.11 | 5.11 | 5.11 | -0.39% | 11,000 |
| Jun 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.66% | 100 |
| Jun 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 200 |
| Jun 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 100 |
| Jun 19, 2026 | 5.26 | 5.29 | 5.26 | 5.27 | 5.27 | 1.35% | 7,100 |
| Jun 18, 2026 | 5.23 | 5.30 | 5.20 | 5.20 | 5.20 | -1.14% | 13,100 |
| Jun 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jun 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jun 15, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 1.15% | 1,800 |
| Jun 11, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | -1.52% | 500 |
| Jun 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jun 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jun 8, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 0.19% | 1,600 |
| Jun 5, 2026 | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | 2.13% | 2,000 |
| Jun 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.46% | 200 |
| Jun 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.20 | 5.29 | 5.29 | -0.94% | 1,000 |
| May 29, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | -1.11% | 1,200 |
| May 28, 2026 | 5.22 | 5.53 | 5.22 | 5.40 | 5.40 | -3.23% | 49,400 |
| May 26, 2026 | 5.63 | 5.63 | 5.50 | 5.58 | 5.58 | -1.59% | 5,200 |
| May 25, 2026 | 5.15 | 5.89 | 5.12 | 5.67 | 5.67 | 12.28% | 61,400 |
| May 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | 500 |
| May 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | - |
| May 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | - |
| May 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | 100 |
| May 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -0.58% | 1,200 |
| May 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | - | - |
| May 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | - | 800 |
| May 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | - | - |
| May 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | - | - |
| May 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | - | - |
| May 8, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | - | - |
| May 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | -0.19% | 200 |
| May 6, 2026 | 5.11 | 5.19 | 5.11 | 5.19 | 5.09 | 1.57% | 3,100 |
| May 5, 2026 | 4.81 | 5.15 | 4.81 | 5.11 | 5.01 | -1.16% | 3,400 |
| May 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.07 | - | 100 |
| Apr 30, 2026 | 5.05 | 5.17 | 5.05 | 5.17 | 5.07 | 2.38% | 2,300 |
| Apr 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | - | - |
| Apr 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | - | 200 |
| Apr 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | - | - |
| Apr 24, 2026 | 4.81 | 5.05 | 4.81 | 5.05 | 4.95 | -0.98% | 700 |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - | - |
| Apr 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.00 | -2.67% | 800 |
| Apr 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.14 | - | - |
| Apr 17, 2026 | 4.70 | 5.24 | 4.70 | 5.24 | 5.14 | -1.13% | 1,300 |
| Apr 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | - | - |
| Apr 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | - | - |