Megawide Construction Corporation (PSE:MWIDE)
Philippines · Delayed Price · Currency is PHP 3.000
+0.130 (4.53%)
Last updated: May 7, 2026, 10:20 AM PST
Megawide Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 2.71 | 2.79 | 2.66 | 2.79 | 2.79 | 2.95% | 702,000 |
| Mar 30, 2026 | 2.82 | 2.82 | 2.68 | 2.71 | 2.71 | -3.90% | 771,000 |
| Mar 27, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.08% | 1,772,000 |
| Mar 26, 2026 | 2.86 | 2.88 | 2.83 | 2.88 | 2.88 | -0.69% | 219,000 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.83 | 2.90 | 2.90 | - | 224,000 |
| Mar 24, 2026 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | 6.62% | 328,000 |
| Mar 23, 2026 | 2.83 | 2.83 | 2.71 | 2.72 | 2.72 | -3.89% | 674,000 |
| Mar 19, 2026 | 2.90 | 2.91 | 2.81 | 2.83 | 2.83 | -3.08% | 214,000 |
| Mar 18, 2026 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | 1.39% | 309,000 |
| Mar 17, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | -1.71% | 203,000 |
| Mar 16, 2026 | 2.97 | 2.97 | 2.90 | 2.93 | 2.93 | -1.68% | 107,000 |
| Mar 13, 2026 | 2.97 | 3.00 | 2.90 | 2.98 | 2.98 | 0.68% | 227,000 |
| Mar 12, 2026 | 2.96 | 2.99 | 2.90 | 2.96 | 2.96 | - | 46,000 |
| Mar 11, 2026 | 3.05 | 3.05 | 2.80 | 2.96 | 2.96 | -2.95% | 473,000 |
| Mar 10, 2026 | 2.80 | 3.05 | 2.80 | 3.05 | 3.05 | 5.54% | 993,000 |
| Mar 9, 2026 | 3.06 | 3.06 | 2.75 | 2.89 | 2.89 | -7.67% | 2,706,000 |
| Mar 6, 2026 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | 1.95% | 406,000 |
| Mar 5, 2026 | 3.06 | 3.14 | 3.06 | 3.07 | 3.07 | -0.32% | 152,000 |
| Mar 4, 2026 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -1.60% | 354,000 |
| Mar 3, 2026 | 3.12 | 3.14 | 3.05 | 3.13 | 3.13 | 0.32% | 243,000 |
| Mar 2, 2026 | 3.20 | 3.28 | 3.05 | 3.12 | 3.12 | -2.50% | 1,342,000 |
| Feb 27, 2026 | 3.21 | 3.29 | 3.20 | 3.20 | 3.20 | -0.31% | 197,000 |
| Feb 26, 2026 | 3.25 | 3.28 | 3.19 | 3.21 | 3.21 | -1.23% | 1,194,000 |
| Feb 25, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 765,000 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 3,261,000 |
| Feb 23, 2026 | 3.23 | 3.34 | 3.23 | 3.30 | 3.30 | 2.17% | 1,780,000 |
| Feb 20, 2026 | 3.21 | 3.26 | 3.15 | 3.23 | 3.23 | 0.94% | 493,000 |
| Feb 19, 2026 | 3.20 | 3.27 | 3.18 | 3.20 | 3.20 | - | 171,000 |