Skip to main content
Manila Bulletin Publishing Corporation (PSE:MB)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.176
+0.001 (0.57%)
At close: Mar 2, 2026

PSE:MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.180.180.180.180.180.57%290,000
Feb 27, 20260.180.180.180.180.18-10,000
Feb 26, 20260.170.180.170.180.184.17%180,000
Feb 25, 20260.170.170.170.170.17--
Feb 24, 20260.170.170.170.170.17--
Feb 23, 20260.170.170.170.170.17--
Feb 20, 20260.170.170.170.170.17-0.59%10,000
Feb 19, 20260.170.170.170.170.17--
Feb 18, 20260.170.170.170.170.17-0.59%30,000
Feb 16, 20260.170.170.170.170.17--
Feb 13, 20260.170.170.170.170.17-60,000
Feb 12, 20260.170.170.170.170.17--
Feb 11, 20260.180.180.170.170.17-5.03%50,000
Feb 10, 20260.180.180.180.180.18--
Feb 9, 20260.180.180.180.180.18--
Feb 6, 20260.180.180.180.180.18--
Feb 5, 20260.180.180.180.180.18-0.56%10,000
Feb 4, 20260.170.180.170.180.189.76%230,000
Feb 3, 20260.170.170.160.160.16-140,000
Feb 2, 20260.170.170.160.160.16-3.53%50,000
Jan 30, 20260.170.170.170.170.17--
Jan 29, 20260.170.170.170.170.17-10,000
Jan 28, 20260.170.170.170.170.17-0.58%10,000
Jan 27, 20260.170.170.170.170.17-100,000
Jan 26, 20260.170.170.170.170.17-80,000
Jan 23, 20260.170.170.170.170.17-7.57%110,000
Jan 22, 20260.190.190.190.190.19--
Jan 21, 20260.190.190.190.190.19--
Jan 20, 20260.190.190.190.190.19--
Jan 19, 20260.190.190.190.190.19--
Jan 16, 20260.190.190.190.190.19--
Jan 15, 20260.190.190.190.190.19--
Jan 14, 20260.170.190.170.190.19-0.54%20,000
Jan 13, 20260.190.190.190.190.19--
Jan 12, 20260.170.190.170.190.199.41%20,000
Jan 9, 20260.180.190.170.170.17-550,000
Jan 8, 20260.170.170.170.170.17-0.58%210,000
Jan 7, 20260.170.170.170.170.17--
Jan 6, 20260.170.170.170.170.17--
Jan 5, 20260.180.180.170.170.17-3.39%20,000
Jan 2, 20260.180.180.160.180.187.93%680,000
Dec 29, 20250.160.160.160.160.16-20,000
Dec 26, 20250.170.170.160.160.16-6.29%40,000
Dec 23, 20250.180.180.180.180.18--
Dec 22, 20250.180.180.180.180.18-3.85%10,000
Dec 19, 20250.180.180.180.180.18--
Dec 18, 20250.180.180.180.180.18--
Dec 17, 20250.180.180.180.180.18--
Dec 16, 20250.180.180.180.180.18--
Dec 15, 20250.180.180.180.180.18--
Dec 12, 20250.180.180.180.180.18--
Dec 11, 20250.180.180.170.180.184.00%80,000
Dec 10, 20250.170.190.170.180.180.57%150,000
Dec 9, 20250.170.170.170.170.171.16%90,000
Dec 5, 20250.170.170.170.170.173.61%50,000
Dec 4, 20250.170.170.170.170.17-2.92%30,000
Dec 3, 20250.170.170.170.170.171.18%20,000
Dec 2, 20250.170.170.170.170.17-1.74%40,000
Dec 1, 20250.170.170.170.170.17-0.58%80,000
Nov 28, 20250.160.180.160.170.171.76%130,000
Nov 27, 20250.170.170.170.170.173.66%30,000
Nov 26, 20250.170.170.160.160.160.61%150,000
Nov 25, 20250.160.160.160.160.16-13.76%10,000
Nov 24, 20250.190.190.190.190.19-20,000
Nov 21, 20250.160.190.160.190.1913.17%40,000
Nov 20, 20250.170.170.170.170.17-40,000
Nov 19, 20250.170.170.170.170.17-0.60%160,000
Nov 18, 20250.180.180.170.170.17-7.18%70,000
Nov 17, 20250.180.180.180.180.18--
Nov 14, 20250.180.180.180.180.18--
Nov 13, 20250.180.180.180.180.18--
Nov 12, 20250.180.180.180.180.18--
Nov 11, 20250.180.180.180.180.18-1.09%10,000
Nov 10, 20250.170.180.170.180.18-6.63%140,000
Nov 7, 20250.200.200.200.200.20--
Nov 6, 20250.200.200.200.200.20--
Nov 5, 20250.170.200.170.200.20-2.00%70,000
Nov 4, 20250.200.200.200.200.20--
Nov 3, 20250.200.200.200.200.20--
Oct 30, 20250.200.200.200.200.20--
Oct 29, 20250.200.200.200.200.20--
Oct 28, 20250.200.200.200.200.20--
Oct 27, 20250.200.200.200.200.20--
Oct 24, 20250.180.210.180.200.20-4.31%120,000
Oct 23, 20250.210.210.210.210.21--
Oct 22, 20250.180.210.180.210.2115.47%30,000
Oct 21, 20250.180.180.180.180.18-13.81%40,000
Oct 20, 20250.210.210.210.210.21-10,000
Oct 17, 20250.210.210.210.210.212.44%10,000
Oct 16, 20250.210.210.210.210.21--
Oct 15, 20250.210.210.210.210.215.13%10,000
Oct 14, 20250.200.200.200.200.20--
Oct 13, 20250.200.200.200.200.20--
Oct 10, 20250.200.200.200.200.20--
Oct 9, 20250.200.200.200.200.20-20,000
Oct 8, 20250.200.200.200.200.20--
Oct 7, 20250.190.200.190.200.207.73%50,000
Oct 6, 20250.200.200.180.180.18-9.05%30,000
Oct 3, 20250.180.210.180.200.2014.37%40,000
Oct 2, 20250.180.180.170.170.17-14.71%40,000