Manila Electric Company (PSE:MER)
Philippines
· Delayed Price · Currency is PHP 601.50
-8.50 (-1.39%)
At close: Mar 4, 2026
Manila Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 616.00 | 616.00 | 600.00 | 601.50 | 601.50 | -1.39% | 245,460 |
| Mar 3, 2026 | 624.00 | 628.50 | 607.00 | 610.00 | 610.00 | -2.40% | 609,520 |
| Mar 2, 2026 | 625.00 | 628.00 | 619.00 | 625.00 | 625.00 | -2.04% | 227,950 |
| Feb 27, 2026 | 625.00 | 638.00 | 620.00 | 638.00 | 638.00 | 2.08% | 771,180 |
| Feb 26, 2026 | 628.00 | 640.00 | 625.00 | 625.00 | 625.00 | 0.81% | 451,420 |
| Feb 25, 2026 | 632.00 | 638.50 | 616.00 | 620.00 | 620.00 | -1.90% | 515,180 |
| Feb 24, 2026 | 624.00 | 632.00 | 624.00 | 632.00 | 632.00 | 1.94% | 134,560 |
| Feb 23, 2026 | 616.00 | 632.00 | 615.00 | 620.00 | 620.00 | 0.65% | 221,240 |
| Feb 20, 2026 | 608.00 | 616.00 | 601.00 | 616.00 | 616.00 | 0.98% | 256,020 |
| Feb 19, 2026 | 601.00 | 610.00 | 598.00 | 610.00 | 610.00 | 1.50% | 203,130 |
| Feb 18, 2026 | 598.00 | 608.00 | 595.50 | 601.00 | 601.00 | 0.50% | 151,650 |
| Feb 16, 2026 | 596.00 | 602.00 | 593.50 | 598.00 | 598.00 | -0.83% | 148,920 |
| Feb 13, 2026 | 598.50 | 603.50 | 594.50 | 603.00 | 603.00 | 1.09% | 216,520 |
| Feb 12, 2026 | 605.00 | 605.00 | 591.00 | 596.50 | 596.50 | -0.58% | 253,550 |
| Feb 11, 2026 | 609.50 | 614.00 | 600.00 | 600.00 | 600.00 | -1.48% | 420,450 |
| Feb 10, 2026 | 608.00 | 613.00 | 605.00 | 609.00 | 609.00 | 1.50% | 148,880 |
| Feb 9, 2026 | 599.00 | 611.00 | 599.00 | 600.00 | 600.00 | 0.17% | 167,570 |
| Feb 6, 2026 | 602.00 | 606.50 | 595.00 | 599.00 | 599.00 | -0.42% | 203,610 |
| Feb 5, 2026 | 604.00 | 610.00 | 601.50 | 601.50 | 601.50 | -0.58% | 120,990 |
| Feb 4, 2026 | 598.50 | 613.50 | 598.50 | 605.00 | 605.00 | 0.75% | 303,150 |
| Feb 3, 2026 | 595.00 | 604.00 | 595.00 | 600.50 | 600.50 | 0.92% | 287,530 |
| Feb 2, 2026 | 590.00 | 596.50 | 585.00 | 595.00 | 595.00 | 0.85% | 169,050 |
| Jan 30, 2026 | 589.00 | 590.00 | 584.50 | 590.00 | 590.00 | - | 429,800 |
| Jan 29, 2026 | 591.50 | 591.50 | 579.00 | 590.00 | 590.00 | -0.34% | 155,780 |
| Jan 28, 2026 | 584.00 | 592.00 | 582.50 | 592.00 | 592.00 | 1.37% | 205,540 |
| Jan 27, 2026 | 585.00 | 589.50 | 584.00 | 584.00 | 584.00 | - | 198,230 |
| Jan 26, 2026 | 584.00 | 588.50 | 582.50 | 584.00 | 584.00 | 0.17% | 95,940 |
| Jan 23, 2026 | 590.00 | 590.00 | 580.00 | 583.00 | 583.00 | -1.19% | 242,260 |
| Jan 22, 2026 | 582.00 | 590.00 | 582.00 | 590.00 | 590.00 | 1.55% | 175,160 |
| Jan 21, 2026 | 587.50 | 588.50 | 579.50 | 581.00 | 581.00 | -0.68% | 236,880 |
| Jan 20, 2026 | 589.00 | 590.50 | 577.00 | 585.00 | 585.00 | -0.43% | 249,320 |
| Jan 19, 2026 | 590.00 | 592.50 | 582.00 | 587.50 | 587.50 | -0.42% | 134,180 |
| Jan 16, 2026 | 596.00 | 596.00 | 586.00 | 590.00 | 590.00 | -1.67% | 268,070 |
| Jan 15, 2026 | 588.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 302,940 |
| Jan 14, 2026 | 577.00 | 590.00 | 576.00 | 590.00 | 590.00 | 2.25% | 343,450 |
| Jan 13, 2026 | 591.00 | 593.00 | 576.50 | 577.00 | 577.00 | -2.20% | 412,050 |
| Jan 12, 2026 | 588.50 | 593.00 | 588.00 | 590.00 | 590.00 | - | 456,290 |
| Jan 9, 2026 | 594.00 | 600.00 | 589.00 | 590.00 | 590.00 | -0.17% | 303,580 |
| Jan 8, 2026 | 595.00 | 599.00 | 589.50 | 591.00 | 591.00 | -1.34% | 295,910 |
| Jan 7, 2026 | 594.00 | 603.50 | 587.00 | 599.00 | 599.00 | 0.84% | 440,970 |
| Jan 6, 2026 | 585.50 | 594.50 | 582.50 | 594.00 | 594.00 | 1.54% | 324,970 |
| Jan 5, 2026 | 575.00 | 587.00 | 575.00 | 585.00 | 585.00 | - | 186,430 |
| Jan 2, 2026 | 576.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.92% | 107,310 |
| Dec 29, 2025 | 576.00 | 582.00 | 570.00 | 574.00 | 574.00 | -0.17% | 231,820 |
| Dec 26, 2025 | 582.50 | 586.00 | 570.00 | 575.00 | 575.00 | -0.86% | 49,390 |
| Dec 23, 2025 | 589.00 | 589.00 | 572.00 | 580.00 | 580.00 | -0.85% | 135,480 |
| Dec 22, 2025 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | 1.74% | 360,130 |
| Dec 19, 2025 | 592.00 | 592.00 | 575.00 | 575.00 | 575.00 | -2.87% | 1,552,080 |
| Dec 18, 2025 | 597.00 | 598.00 | 588.50 | 592.00 | 592.00 | -0.84% | 238,430 |
| Dec 17, 2025 | 585.00 | 597.50 | 585.00 | 597.00 | 597.00 | 2.05% | 301,320 |
| Dec 16, 2025 | 590.00 | 595.00 | 583.00 | 585.00 | 585.00 | -1.35% | 538,640 |
| Dec 15, 2025 | 590.00 | 595.00 | 586.00 | 593.00 | 593.00 | 0.42% | 216,220 |
| Dec 12, 2025 | 594.00 | 594.00 | 588.50 | 590.50 | 590.50 | -0.59% | 141,880 |
| Dec 11, 2025 | 595.00 | 601.50 | 589.00 | 594.00 | 594.00 | 0.25% | 217,310 |
| Dec 10, 2025 | 590.00 | 607.00 | 590.00 | 592.50 | 592.50 | 0.42% | 318,940 |
| Dec 9, 2025 | 590.00 | 591.50 | 584.50 | 590.00 | 590.00 | 0.17% | 224,880 |
| Dec 5, 2025 | 590.00 | 592.00 | 584.50 | 589.00 | 589.00 | -0.17% | 162,330 |
| Dec 4, 2025 | 590.00 | 593.00 | 583.00 | 590.00 | 590.00 | - | 124,940 |
| Dec 3, 2025 | 595.50 | 595.50 | 590.00 | 590.00 | 590.00 | -0.92% | 223,080 |
| Dec 2, 2025 | 591.00 | 595.50 | 589.00 | 595.50 | 595.50 | 0.85% | 153,530 |
| Dec 1, 2025 | 591.50 | 593.00 | 588.50 | 590.50 | 590.50 | -0.17% | 160,800 |
| Nov 28, 2025 | 588.50 | 593.50 | 585.00 | 591.50 | 591.50 | 0.60% | 163,670 |
| Nov 27, 2025 | 595.00 | 598.50 | 588.00 | 588.00 | 588.00 | -1.67% | 149,010 |
| Nov 26, 2025 | 591.00 | 599.50 | 591.00 | 598.00 | 598.00 | 1.70% | 225,400 |
| Nov 25, 2025 | 614.00 | 614.00 | 588.00 | 588.00 | 588.00 | -4.85% | 451,320 |
| Nov 24, 2025 | 594.00 | 618.00 | 594.00 | 618.00 | 618.00 | 4.04% | 893,730 |
| Nov 21, 2025 | 596.00 | 596.00 | 586.50 | 594.00 | 594.00 | -0.34% | 266,860 |
| Nov 20, 2025 | 590.00 | 596.00 | 589.00 | 596.00 | 596.00 | 1.02% | 166,750 |
| Nov 19, 2025 | 584.00 | 598.00 | 584.00 | 590.00 | 590.00 | 1.46% | 124,480 |
| Nov 18, 2025 | 594.00 | 599.00 | 580.50 | 581.50 | 581.50 | -2.10% | 247,230 |
| Nov 17, 2025 | 582.50 | 598.00 | 578.50 | 594.00 | 594.00 | 1.89% | 407,840 |
| Nov 14, 2025 | 591.00 | 610.00 | 583.00 | 583.00 | 583.00 | -1.35% | 340,910 |
| Nov 13, 2025 | 560.00 | 595.00 | 560.00 | 591.00 | 591.00 | 5.35% | 448,240 |
| Nov 12, 2025 | 560.00 | 569.50 | 558.00 | 561.00 | 561.00 | 0.63% | 126,190 |
| Nov 11, 2025 | 550.00 | 569.50 | 549.50 | 557.50 | 557.50 | 1.36% | 151,420 |
| Nov 10, 2025 | 545.00 | 558.00 | 545.00 | 550.00 | 550.00 | 0.92% | 188,260 |
| Nov 7, 2025 | 554.00 | 555.00 | 542.00 | 545.00 | 545.00 | -1.80% | 176,400 |
| Nov 6, 2025 | 567.00 | 572.50 | 549.00 | 555.00 | 555.00 | -2.03% | 191,890 |
| Nov 5, 2025 | 562.00 | 572.00 | 555.50 | 566.50 | 566.50 | 1.16% | 145,990 |
| Nov 4, 2025 | 580.00 | 586.00 | 556.50 | 560.00 | 560.00 | -3.45% | 216,600 |
| Nov 3, 2025 | 580.00 | 583.50 | 567.00 | 580.00 | 580.00 | -0.85% | 463,950 |
| Oct 30, 2025 | 580.50 | 589.00 | 580.50 | 585.00 | 585.00 | 0.86% | 186,450 |
| Oct 29, 2025 | 575.00 | 589.00 | 575.00 | 580.00 | 580.00 | 1.75% | 130,340 |
| Oct 28, 2025 | 575.00 | 575.00 | 566.00 | 570.00 | 570.00 | -0.87% | 463,910 |
| Oct 27, 2025 | 579.00 | 582.00 | 565.00 | 575.00 | 575.00 | -0.69% | 234,360 |
| Oct 24, 2025 | 595.00 | 595.00 | 577.50 | 579.00 | 579.00 | -2.20% | 558,420 |
| Oct 23, 2025 | 580.00 | 594.50 | 579.50 | 592.00 | 592.00 | 2.96% | 424,990 |
| Oct 22, 2025 | 581.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.03% | 195,640 |
| Oct 21, 2025 | 570.00 | 587.00 | 570.00 | 581.00 | 581.00 | 1.93% | 409,340 |
| Oct 20, 2025 | 559.50 | 575.00 | 558.50 | 570.00 | 570.00 | 2.33% | 388,750 |
| Oct 17, 2025 | 548.00 | 562.00 | 548.00 | 557.00 | 557.00 | 1.83% | 396,880 |
| Oct 16, 2025 | 556.00 | 556.00 | 546.50 | 547.00 | 547.00 | -1.97% | 153,230 |
| Oct 15, 2025 | 555.00 | 558.00 | 550.00 | 558.00 | 558.00 | 0.54% | 323,570 |
| Oct 14, 2025 | 546.50 | 557.00 | 546.50 | 555.00 | 555.00 | 1.56% | 427,110 |
| Oct 13, 2025 | 555.00 | 555.00 | 545.00 | 546.50 | 546.50 | -2.06% | 230,620 |
| Oct 10, 2025 | 547.50 | 558.00 | 545.50 | 558.00 | 558.00 | 1.92% | 648,980 |
| Oct 9, 2025 | 541.00 | 547.50 | 537.50 | 547.50 | 547.50 | 1.58% | 207,300 |
| Oct 8, 2025 | 541.50 | 544.00 | 539.00 | 539.00 | 539.00 | -0.46% | 74,760 |
| Oct 7, 2025 | 539.50 | 547.50 | 532.50 | 541.50 | 541.50 | 0.46% | 182,860 |
| Oct 6, 2025 | 546.00 | 549.00 | 539.00 | 539.00 | 539.00 | -1.28% | 89,840 |