Skip to main content
Megaworld Corporation (PSE:MEG)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.200
+0.010 (0.46%)
At close: Mar 5, 2026

Megaworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262.252.292.242.242.24-1.75%8,090,000
Mar 2, 20262.252.282.242.282.280.88%7,471,000
Feb 27, 20262.332.332.262.262.26-2.59%29,029,000
Feb 26, 20262.292.382.292.322.321.31%19,799,000
Feb 25, 20262.252.322.252.292.291.78%16,270,000
Feb 24, 20262.252.272.242.252.25-6,881,000
Feb 23, 20262.272.282.242.252.25-6,206,000
Feb 20, 20262.302.302.242.252.25-2.17%5,191,000
Feb 19, 20262.292.302.272.302.300.44%9,786,000
Feb 18, 20262.252.292.252.292.291.33%51,735,000
Feb 16, 20262.272.272.252.262.260.89%10,379,000
Feb 13, 20262.282.282.232.242.24-1.75%18,258,000
Feb 12, 20262.272.282.262.282.280.88%10,380,000
Feb 11, 20262.262.282.242.262.26-7,652,000
Feb 10, 20262.262.262.242.262.26-7,394,000
Feb 9, 20262.232.272.222.262.261.35%10,108,000
Feb 6, 20262.242.242.222.232.23-0.45%5,343,000
Feb 5, 20262.222.252.222.242.240.45%8,998,000
Feb 4, 20262.202.232.202.232.231.36%21,798,000
Feb 3, 20262.202.222.192.202.20-17,871,000
Feb 2, 20262.202.212.192.202.20-5,341,000
Jan 30, 20262.182.202.162.202.200.92%15,956,000
Jan 29, 20262.172.192.172.182.18-5,924,000
Jan 28, 20262.172.192.172.182.18-8,716,000
Jan 27, 20262.202.202.172.182.18-0.91%6,807,000
Jan 26, 20262.202.212.182.202.20-6,640,000
Jan 23, 20262.212.212.192.202.20-0.45%4,567,000
Jan 22, 20262.202.212.192.212.210.45%7,417,000
Jan 21, 20262.152.212.152.202.202.33%16,844,000
Jan 20, 20262.212.212.152.152.15-2.71%14,090,000
Jan 19, 20262.232.252.212.212.21-5,749,000
Jan 16, 20262.222.222.192.212.21-0.45%6,112,000
Jan 15, 20262.212.222.212.222.220.45%8,124,000
Jan 14, 20262.212.222.202.212.21-8,865,000
Jan 13, 20262.202.222.192.212.210.45%15,361,000
Jan 12, 20262.162.202.162.202.201.85%14,033,000
Jan 9, 20262.172.172.162.162.16-0.46%11,241,000
Jan 8, 20262.152.172.142.172.170.93%14,662,000
Jan 7, 20262.142.162.122.152.150.47%16,424,000
Jan 6, 20262.122.152.122.142.140.94%13,508,000
Jan 5, 20262.112.142.102.122.120.47%24,989,000
Jan 2, 20262.102.122.092.112.111.44%9,281,000
Dec 29, 20252.062.092.062.082.080.48%4,886,000
Dec 26, 20252.082.082.042.072.07-0.48%1,914,000
Dec 23, 20252.082.102.072.082.08-3,530,000
Dec 22, 20252.042.082.032.082.082.46%8,988,000
Dec 19, 20252.042.072.032.032.03-0.49%5,579,000
Dec 18, 20252.022.122.022.042.040.99%25,871,000
Dec 17, 20252.012.052.012.022.020.50%11,238,000
Dec 16, 20252.042.042.002.012.01-1.47%10,742,000
Dec 15, 20252.012.042.012.042.041.49%4,392,000
Dec 12, 20252.002.032.002.012.010.50%8,387,000
Dec 11, 20252.002.032.002.002.00-4,359,000
Dec 10, 20252.032.042.002.002.00-1.48%7,323,000
Dec 9, 20252.042.052.022.032.03-0.49%5,132,000
Dec 5, 20252.052.062.042.042.04-0.49%4,901,000
Dec 4, 20252.052.072.042.052.05-5,179,000
Dec 3, 20252.062.072.052.052.05-0.49%3,570,000
Dec 2, 20252.042.072.042.062.060.98%4,696,000
Dec 1, 20252.032.082.022.042.040.49%9,624,000
Nov 28, 20252.022.052.022.032.030.50%9,129,000
Nov 27, 20252.022.032.012.022.020.50%2,841,000
Nov 26, 20251.982.031.982.012.010.50%26,168,000
Nov 25, 20251.992.001.982.002.00-2,173,000
Nov 24, 20251.982.001.942.002.001.01%11,538,000
Nov 21, 20251.981.981.941.981.981.54%6,657,000
Nov 20, 20251.931.951.931.951.95-0.51%6,122,000
Nov 19, 20251.961.971.921.961.962.08%5,036,000
Nov 18, 20251.941.951.921.921.92-1.54%3,343,000
Nov 17, 20251.931.951.911.951.951.04%4,446,000
Nov 14, 20251.951.951.901.931.93-1.03%12,721,000
Nov 13, 20251.931.951.931.951.95-1,874,000
Nov 12, 20251.951.951.931.951.95-7,092,000
Nov 11, 20251.971.991.941.951.95-1.02%8,599,000
Nov 10, 20251.961.971.961.971.97-0.51%3,537,000
Nov 7, 20251.991.991.961.981.98-0.50%5,920,000
Nov 6, 20251.971.991.971.991.991.02%2,076,000
Nov 5, 20251.991.991.971.971.97-1.50%2,559,000
Nov 4, 20251.992.001.972.002.000.50%2,718,000
Nov 3, 20251.991.991.961.991.99-5,732,000
Oct 30, 20251.992.001.981.991.99-4,560,000
Oct 29, 20251.991.991.971.991.990.51%2,404,000
Oct 28, 20251.971.981.971.981.980.51%3,137,000
Oct 27, 20251.961.981.961.971.970.51%2,520,000
Oct 24, 20251.961.961.941.961.960.51%2,341,000
Oct 23, 20251.951.951.931.951.950.52%4,814,000
Oct 22, 20251.951.961.931.941.94-0.51%4,529,000
Oct 21, 20251.971.981.941.951.95-1.02%9,281,000
Oct 20, 20251.981.991.971.971.97-0.51%2,636,000
Oct 17, 20251.991.991.971.981.98-0.50%3,517,000
Oct 16, 20251.941.991.941.991.994.74%7,197,000
Oct 15, 20252.002.001.901.901.90-5.00%32,299,000
Oct 14, 20252.002.001.982.002.00-5,837,000
Oct 13, 20251.992.001.982.002.00-7,430,000
Oct 10, 20251.992.001.982.002.000.50%5,332,000
Oct 9, 20251.991.991.971.991.99-7,567,000
Oct 8, 20252.012.011.981.991.99-0.50%5,195,000
Oct 7, 20252.002.001.982.002.00-8,721,000
Oct 6, 20252.042.042.002.002.00-1.48%9,573,000
Oct 3, 20252.032.042.022.032.03-0.49%3,510,000