Megawide Construction Corporation (PSE:MWIDE)
Philippines · Delayed Price · Currency is PHP 3.320
+0.030 (0.91%)
Last updated: Feb 9, 2026, 1:46 PM PST
Megawide Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.28 | 3.32 | 3.23 | 3.32 | - | 0.91% | 296,000 |
| Feb 6, 2026 | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | -0.30% | 240,000 |
| Feb 5, 2026 | 3.36 | 3.36 | 3.29 | 3.30 | 3.30 | -1.49% | 412,000 |
| Feb 4, 2026 | 3.25 | 3.37 | 3.20 | 3.35 | 3.35 | 3.72% | 2,269,000 |
| Feb 3, 2026 | 3.21 | 3.25 | 3.16 | 3.23 | 3.23 | -0.62% | 753,000 |
| Feb 2, 2026 | 3.20 | 3.28 | 3.18 | 3.25 | 3.25 | 1.25% | 521,000 |
| Jan 30, 2026 | 3.20 | 3.23 | 3.16 | 3.21 | 3.21 | -1.23% | 1,163,000 |
| Jan 29, 2026 | 3.23 | 3.25 | 3.20 | 3.25 | 3.25 | -0.31% | 176,000 |
| Jan 28, 2026 | 3.20 | 3.30 | 3.15 | 3.26 | 3.26 | 1.24% | 984,000 |
| Jan 27, 2026 | 3.26 | 3.30 | 3.20 | 3.22 | 3.22 | -2.42% | 861,000 |
| Jan 26, 2026 | 3.33 | 3.38 | 3.25 | 3.30 | 3.30 | -0.60% | 526,000 |
| Jan 23, 2026 | 3.35 | 3.45 | 3.31 | 3.32 | 3.32 | 0.30% | 3,070,000 |
| Jan 22, 2026 | 3.15 | 3.35 | 3.14 | 3.31 | 3.31 | 5.41% | 3,337,000 |
| Jan 21, 2026 | 3.13 | 3.19 | 3.10 | 3.14 | 3.14 | 0.32% | 564,000 |
| Jan 20, 2026 | 3.19 | 3.23 | 3.13 | 3.13 | 3.13 | -0.32% | 966,000 |
| Jan 19, 2026 | 3.09 | 3.20 | 3.09 | 3.14 | 3.14 | 2.95% | 541,000 |
| Jan 16, 2026 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | -2.24% | 1,095,000 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | -2.19% | 346,000 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.12 | 3.19 | 3.19 | -1.54% | 229,000 |
| Jan 13, 2026 | 3.17 | 3.28 | 3.17 | 3.24 | 3.24 | 2.21% | 833,000 |
| Jan 12, 2026 | 3.10 | 3.20 | 3.10 | 3.17 | 3.17 | 2.26% | 515,000 |
| Jan 9, 2026 | 3.09 | 3.23 | 3.09 | 3.10 | 3.10 | 0.32% | 685,000 |
| Jan 8, 2026 | 3.08 | 3.13 | 3.05 | 3.09 | 3.09 | 0.65% | 448,000 |
| Jan 7, 2026 | 3.11 | 3.11 | 3.03 | 3.07 | 3.07 | -0.32% | 398,000 |
| Jan 6, 2026 | 3.08 | 3.08 | 3.01 | 3.08 | 3.08 | 0.98% | 402,000 |
| Jan 5, 2026 | 2.95 | 3.10 | 2.94 | 3.05 | 3.05 | 3.39% | 732,000 |
| Jan 2, 2026 | 2.99 | 2.99 | 2.91 | 2.95 | 2.95 | -1.34% | 565,000 |
| Dec 29, 2025 | 2.96 | 2.99 | 2.92 | 2.99 | 2.99 | -0.33% | 150,000 |
| Dec 26, 2025 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | - | 84,000 |
| Dec 23, 2025 | 2.96 | 3.00 | 2.91 | 3.00 | 3.00 | 0.33% | 481,000 |
| Dec 22, 2025 | 3.01 | 3.05 | 2.92 | 2.99 | 2.99 | -0.66% | 164,000 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -0.66% | 511,000 |
| Dec 18, 2025 | 3.03 | 3.15 | 3.02 | 3.03 | 3.03 | 1.00% | 627,000 |
| Dec 17, 2025 | 3.15 | 3.23 | 3.00 | 3.00 | 3.00 | -4.46% | 3,253,000 |
| Dec 16, 2025 | 3.13 | 3.15 | 3.05 | 3.14 | 3.14 | - | 1,051,000 |
| Dec 15, 2025 | 2.90 | 3.14 | 2.88 | 3.14 | 3.14 | 8.28% | 1,106,000 |
| Dec 12, 2025 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -2.03% | 44,000 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | 0.34% | 161,000 |
| Dec 10, 2025 | 2.83 | 3.00 | 2.81 | 2.95 | 2.95 | 4.98% | 624,000 |
| Dec 9, 2025 | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -2.09% | 530,000 |
| Dec 5, 2025 | 2.98 | 2.98 | 2.86 | 2.87 | 2.87 | -4.01% | 677,000 |
| Dec 4, 2025 | 3.03 | 3.03 | 2.96 | 2.99 | 2.99 | -0.66% | 299,000 |
| Dec 3, 2025 | 2.92 | 3.08 | 2.87 | 3.01 | 3.01 | 3.08% | 789,000 |
| Dec 2, 2025 | 2.87 | 2.94 | 2.86 | 2.92 | 2.92 | 1.74% | 56,000 |
| Dec 1, 2025 | 2.90 | 2.93 | 2.87 | 2.87 | 2.87 | -2.05% | 444,000 |
| Nov 28, 2025 | 2.85 | 2.93 | 2.80 | 2.93 | 2.93 | 2.45% | 530,000 |
| Nov 27, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -1.38% | 133,000 |
| Nov 26, 2025 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 129,000 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 141,000 |
| Nov 24, 2025 | 2.99 | 2.99 | 2.85 | 2.94 | 2.94 | -1.34% | 186,000 |