Megawide Construction Corporation (PSE:MWIDE)
Philippines · Delayed Price · Currency is PHP 3.730
+0.060 (1.63%)
Last updated: Jun 18, 2026, 11:05 AM PST
Megawide Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.80 | 3.85 | 3.65 | 3.70 | 3.70 | -1.33% | 2,517,000 |
| Jun 16, 2026 | 3.58 | 3.80 | 3.58 | 3.75 | 3.75 | 5.63% | 6,415,000 |
| Jun 15, 2026 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 4.72% | 2,568,000 |
| Jun 11, 2026 | 3.40 | 3.44 | 3.32 | 3.39 | 3.39 | -0.29% | 2,022,000 |
| Jun 10, 2026 | 3.44 | 3.44 | 3.39 | 3.40 | 3.40 | -1.45% | 1,554,000 |
| Jun 9, 2026 | 3.38 | 3.46 | 3.37 | 3.45 | 3.45 | 2.37% | 3,058,000 |
| Jun 8, 2026 | 3.29 | 3.38 | 3.25 | 3.37 | 3.37 | 2.43% | 2,036,000 |
| Jun 5, 2026 | 3.18 | 3.36 | 3.18 | 3.29 | 3.29 | 2.49% | 3,079,000 |
| Jun 4, 2026 | 3.13 | 3.22 | 3.13 | 3.21 | 3.21 | 1.58% | 533,000 |
| Jun 3, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | 1.28% | 931,000 |
| Jun 2, 2026 | 3.13 | 3.24 | 3.10 | 3.12 | 3.12 | -2.50% | 261,000 |
| Jun 1, 2026 | 3.19 | 3.25 | 3.16 | 3.20 | 3.20 | 0.31% | 790,000 |
| May 29, 2026 | 3.17 | 3.20 | 3.09 | 3.19 | 3.19 | 0.31% | 2,019,000 |
| May 28, 2026 | 3.25 | 3.25 | 3.07 | 3.18 | 3.18 | -1.55% | 623,000 |
| May 26, 2026 | 3.20 | 3.27 | 3.15 | 3.23 | 3.23 | - | 313,000 |
| May 25, 2026 | 3.22 | 3.30 | 3.21 | 3.23 | 3.23 | 0.31% | 550,000 |
| May 22, 2026 | 3.19 | 3.25 | 3.17 | 3.22 | 3.22 | 1.58% | 287,000 |
| May 21, 2026 | 3.20 | 3.24 | 3.14 | 3.17 | 3.17 | -0.94% | 436,000 |
| May 20, 2026 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | -2.14% | 265,000 |
| May 19, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | 0.31% | 454,000 |
| May 18, 2026 | 3.26 | 3.28 | 3.19 | 3.26 | 3.26 | - | 277,000 |
| May 15, 2026 | 3.24 | 3.26 | 3.16 | 3.26 | 3.26 | 1.87% | 567,000 |
| May 14, 2026 | 3.25 | 3.27 | 3.15 | 3.20 | 3.20 | -0.62% | 521,000 |
| May 13, 2026 | 3.25 | 3.31 | 3.10 | 3.22 | 3.22 | -0.62% | 2,221,000 |
| May 12, 2026 | 3.18 | 3.28 | 3.13 | 3.24 | 3.24 | 1.25% | 1,389,000 |
| May 11, 2026 | 3.16 | 3.26 | 3.16 | 3.20 | 3.20 | 2.24% | 2,272,000 |
| May 8, 2026 | 3.14 | 3.20 | 3.04 | 3.13 | 3.13 | -0.32% | 1,130,000 |
| May 7, 2026 | 2.87 | 3.20 | 2.87 | 3.14 | 3.14 | 9.41% | 2,173,000 |
| May 6, 2026 | 2.86 | 2.93 | 2.86 | 2.87 | 2.87 | 0.70% | 103,000 |
| May 5, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -2.73% | 127,000 |
| May 4, 2026 | 2.94 | 2.95 | 2.85 | 2.93 | 2.93 | -0.34% | 133,000 |
| Apr 30, 2026 | 2.93 | 2.95 | 2.90 | 2.94 | 2.94 | 0.34% | 164,000 |
| Apr 29, 2026 | 2.86 | 2.94 | 2.80 | 2.93 | 2.93 | 2.81% | 257,000 |
| Apr 28, 2026 | 2.82 | 2.89 | 2.82 | 2.85 | 2.85 | - | 67,000 |
| Apr 27, 2026 | 2.89 | 2.89 | 2.81 | 2.85 | 2.85 | - | 236,000 |
| Apr 24, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 23,000 |
| Apr 23, 2026 | 2.93 | 2.93 | 2.85 | 2.90 | 2.90 | -1.02% | 130,000 |
| Apr 22, 2026 | 2.93 | 2.93 | 2.89 | 2.93 | 2.93 | -0.68% | 191,000 |
| Apr 21, 2026 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 1.03% | 76,000 |
| Apr 20, 2026 | 2.92 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 144,000 |
| Apr 17, 2026 | 2.93 | 2.96 | 2.92 | 2.95 | 2.95 | 1.03% | 52,000 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 122,000 |
| Apr 15, 2026 | 3.03 | 3.04 | 2.92 | 3.00 | 3.00 | - | 338,000 |
| Apr 14, 2026 | 2.90 | 3.00 | 2.85 | 3.00 | 3.00 | 2.74% | 997,000 |
| Apr 13, 2026 | 2.85 | 2.96 | 2.85 | 2.92 | 2.92 | -1.35% | 297,000 |
| Apr 10, 2026 | 2.80 | 3.05 | 2.79 | 2.96 | 2.96 | 5.71% | 599,000 |
| Apr 8, 2026 | 2.80 | 2.80 | 2.75 | 2.80 | 2.80 | 1.82% | 395,000 |
| Apr 7, 2026 | 2.78 | 2.83 | 2.75 | 2.75 | 2.75 | - | 47,000 |
| Apr 6, 2026 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -3.51% | 91,000 |
| Apr 1, 2026 | 2.75 | 2.85 | 2.66 | 2.85 | 2.85 | 2.15% | 2,905,000 |