Skip to main content
Megaworld Corporation (PSE:MEG)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.040
-0.010 (-0.49%)
At close: Dec 5, 2025

Megaworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252.022.042.022.042.040.49%4,969,000
Oct 1, 20251.992.031.992.032.032.01%6,400,000
Sep 30, 20252.012.031.991.991.99-1.49%8,494,000
Sep 29, 20252.002.022.002.022.021.00%3,038,000
Sep 26, 20252.022.041.982.002.00-0.99%10,454,000
Sep 25, 20252.042.052.012.022.02-0.98%6,870,000
Sep 24, 20252.032.062.032.042.040.49%3,883,000
Sep 23, 20252.052.062.032.032.03-0.98%5,449,000
Sep 22, 20252.062.082.052.052.05-0.49%2,238,000
Sep 19, 20252.052.092.052.062.060.49%11,428,000
Sep 18, 20252.082.082.052.052.05-1.44%5,013,000
Sep 17, 20252.062.082.052.082.080.97%4,045,000
Sep 16, 20252.082.082.052.062.06-0.96%3,556,000
Sep 15, 20252.072.102.062.082.080.48%7,130,000
Sep 12, 20252.062.072.052.072.070.49%5,358,000
Sep 11, 20252.052.072.052.062.060.49%4,670,000
Sep 10, 20252.042.072.042.052.050.49%6,595,000
Sep 9, 20252.042.052.022.042.04-8,415,000
Sep 8, 20252.042.062.022.042.04-5,454,000
Sep 5, 20252.052.062.042.042.04-0.97%1,163,000
Sep 4, 20252.052.062.042.062.06-1,646,000
Sep 3, 20252.042.062.032.062.060.98%5,100,000
Sep 2, 20252.042.062.032.042.04-4,605,000
Sep 1, 20252.062.062.032.042.04-0.97%3,649,000
Aug 29, 20252.062.082.032.062.06-4,325,000
Aug 28, 20252.062.092.052.062.060.49%7,343,000
Aug 27, 20252.032.062.032.052.051.49%6,119,000
Aug 26, 20252.102.102.022.022.02-5.16%20,628,000
Aug 22, 20252.112.142.102.132.041.43%11,007,000
Aug 20, 20252.102.122.092.102.01-7,023,000
Aug 19, 20252.102.132.102.102.01-3,193,000
Aug 18, 20252.122.122.092.102.01-5,897,000
Aug 15, 20252.132.142.102.102.01-1.41%5,393,000
Aug 14, 20252.122.152.092.132.040.47%12,760,000
Aug 13, 20252.082.122.072.122.032.42%17,760,000
Aug 12, 20252.092.102.062.071.981.47%14,334,000
Aug 11, 20252.082.082.032.041.95-0.97%9,434,000
Aug 8, 20252.092.102.062.061.97-1.44%6,402,000
Aug 7, 20252.042.102.042.092.002.45%18,093,000
Aug 6, 20252.012.062.012.041.951.49%17,578,000
Aug 5, 20251.992.031.992.011.921.01%26,608,000
Aug 4, 20251.972.001.971.991.901.02%3,319,000
Aug 1, 20252.002.001.971.971.88-1.01%6,209,000
Jul 31, 20252.012.011.991.991.90-1.00%6,981,000
Jul 30, 20252.002.021.982.011.920.50%7,598,000
Jul 29, 20252.022.042.002.001.91-1.48%10,783,000
Jul 28, 20252.022.052.012.031.940.50%15,182,000
Jul 25, 20252.032.042.022.021.93-0.49%3,147,000
Jul 24, 20252.032.052.022.031.94-4,177,000
Jul 23, 20252.032.052.012.031.94-8,718,000
Jul 22, 20252.022.032.012.031.940.50%9,745,000
Jul 21, 20251.992.051.992.021.931.51%10,090,000
Jul 18, 20252.012.021.991.991.90-1.00%5,496,000
Jul 17, 20252.022.032.002.011.920.50%5,139,000
Jul 16, 20252.062.072.002.001.91-1.96%15,514,000