Manila Electric Company (PSE:MER)
Philippines
· Delayed Price · Currency is PHP 589.00
-1.00 (-0.17%)
At close: Dec 5, 2025
Manila Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 549.00 | 549.50 | 542.50 | 546.00 | 546.00 | -0.36% | 102,890 |
| Oct 2, 2025 | 546.00 | 549.50 | 536.00 | 548.00 | 548.00 | - | 284,970 |
| Oct 1, 2025 | 532.00 | 548.00 | 531.00 | 548.00 | 548.00 | 3.40% | 313,420 |
| Sep 30, 2025 | 531.00 | 533.00 | 527.50 | 530.00 | 530.00 | -0.19% | 386,040 |
| Sep 29, 2025 | 524.50 | 531.00 | 523.00 | 531.00 | 531.00 | 2.12% | 122,570 |
| Sep 26, 2025 | 523.50 | 524.00 | 515.50 | 520.00 | 520.00 | -0.38% | 239,370 |
| Sep 25, 2025 | 535.50 | 535.50 | 518.50 | 522.00 | 522.00 | -1.51% | 323,110 |
| Sep 24, 2025 | 535.50 | 536.00 | 530.00 | 530.00 | 530.00 | -0.93% | 202,790 |
| Sep 23, 2025 | 539.50 | 540.00 | 533.50 | 535.00 | 535.00 | -0.93% | 471,200 |
| Sep 22, 2025 | 543.00 | 549.50 | 539.00 | 540.00 | 540.00 | 0.19% | 220,880 |
| Sep 19, 2025 | 548.00 | 554.00 | 539.00 | 539.00 | 539.00 | -0.83% | 406,190 |
| Sep 18, 2025 | 551.00 | 554.00 | 542.50 | 543.50 | 543.50 | -2.25% | 191,960 |
| Sep 17, 2025 | 552.00 | 557.00 | 551.00 | 556.00 | 556.00 | -0.36% | 225,360 |
| Sep 16, 2025 | 555.00 | 558.00 | 547.50 | 558.00 | 558.00 | 0.54% | 126,620 |
| Sep 15, 2025 | 537.00 | 555.50 | 536.00 | 555.00 | 555.00 | 3.54% | 361,360 |
| Sep 12, 2025 | 535.00 | 538.50 | 533.50 | 536.00 | 536.00 | 0.19% | 142,820 |
| Sep 11, 2025 | 536.00 | 539.50 | 532.50 | 535.00 | 535.00 | - | 134,290 |
| Sep 10, 2025 | 540.00 | 540.00 | 532.50 | 535.00 | 535.00 | - | 124,180 |
| Sep 9, 2025 | 537.00 | 539.50 | 532.00 | 535.00 | 535.00 | -1.11% | 259,880 |
| Sep 8, 2025 | 537.50 | 542.00 | 536.50 | 541.00 | 541.00 | 0.65% | 59,860 |
| Sep 5, 2025 | 542.00 | 542.00 | 536.00 | 537.50 | 537.50 | 0.28% | 140,660 |
| Sep 4, 2025 | 535.50 | 544.00 | 535.00 | 536.00 | 536.00 | 0.19% | 174,370 |
| Sep 3, 2025 | 533.00 | 539.00 | 527.00 | 535.00 | 535.00 | -1.65% | 516,640 |
| Sep 2, 2025 | 540.00 | 544.00 | 535.00 | 544.00 | 544.00 | 0.74% | 85,530 |
| Sep 1, 2025 | 537.00 | 540.00 | 531.50 | 540.00 | 540.00 | 0.93% | 78,700 |
| Aug 29, 2025 | 535.00 | 538.50 | 531.50 | 535.00 | 535.00 | 0.28% | 372,060 |
| Aug 28, 2025 | 546.00 | 547.00 | 533.50 | 533.50 | 533.50 | -2.11% | 166,570 |
| Aug 27, 2025 | 545.00 | 546.00 | 539.50 | 545.00 | 545.00 | -0.18% | 291,680 |
| Aug 26, 2025 | 542.00 | 546.00 | 535.50 | 546.00 | 546.00 | -0.18% | 1,592,530 |
| Aug 22, 2025 | 531.50 | 549.00 | 531.50 | 547.00 | 535.67 | 3.01% | 261,360 |
| Aug 20, 2025 | 532.00 | 541.00 | 531.00 | 531.00 | 520.00 | -0.09% | 263,860 |
| Aug 19, 2025 | 546.00 | 546.00 | 530.00 | 531.50 | 520.49 | -2.66% | 587,260 |
| Aug 18, 2025 | 556.00 | 556.00 | 542.50 | 546.00 | 534.69 | -2.50% | 219,700 |
| Aug 15, 2025 | 542.00 | 560.00 | 536.00 | 560.00 | 548.40 | 3.70% | 722,870 |
| Aug 14, 2025 | 541.00 | 546.00 | 536.50 | 540.00 | 528.82 | - | 455,680 |
| Aug 13, 2025 | 539.00 | 545.00 | 536.00 | 540.00 | 528.82 | 0.84% | 281,750 |
| Aug 12, 2025 | 540.00 | 542.00 | 535.50 | 535.50 | 524.41 | -0.83% | 206,360 |
| Aug 11, 2025 | 545.00 | 545.00 | 536.00 | 540.00 | 528.82 | -0.92% | 155,660 |
| Aug 8, 2025 | 538.00 | 547.00 | 537.00 | 545.00 | 533.71 | 0.93% | 230,420 |
| Aug 7, 2025 | 548.00 | 548.00 | 538.50 | 540.00 | 528.82 | -1.73% | 163,620 |
| Aug 6, 2025 | 539.50 | 550.50 | 536.50 | 549.50 | 538.12 | 2.42% | 171,380 |
| Aug 5, 2025 | 540.00 | 543.50 | 535.00 | 536.50 | 525.39 | -0.65% | 154,380 |
| Aug 4, 2025 | 535.50 | 540.00 | 533.50 | 540.00 | 528.82 | 0.84% | 99,340 |
| Aug 1, 2025 | 544.50 | 544.50 | 535.00 | 535.50 | 524.41 | -0.28% | 144,650 |
| Jul 31, 2025 | 547.00 | 547.50 | 536.00 | 537.00 | 525.88 | -1.83% | 148,040 |
| Jul 30, 2025 | 540.00 | 547.00 | 539.00 | 547.00 | 535.67 | 1.58% | 129,650 |
| Jul 29, 2025 | 534.50 | 544.00 | 533.00 | 538.50 | 527.35 | 0.94% | 286,200 |
| Jul 28, 2025 | 534.00 | 537.00 | 533.00 | 533.50 | 522.45 | - | 108,460 |
| Jul 25, 2025 | 533.00 | 538.50 | 533.00 | 533.50 | 522.45 | 0.09% | 204,920 |
| Jul 24, 2025 | 545.00 | 545.00 | 531.00 | 533.00 | 521.96 | -2.20% | 468,760 |
| Jul 23, 2025 | 540.50 | 550.00 | 540.50 | 545.00 | 533.71 | 0.83% | 531,660 |
| Jul 22, 2025 | 541.00 | 543.00 | 540.00 | 540.50 | 529.31 | 0.09% | 78,900 |
| Jul 21, 2025 | 544.00 | 544.50 | 538.00 | 540.00 | 528.82 | -0.74% | 86,440 |
| Jul 18, 2025 | 542.50 | 544.00 | 537.00 | 544.00 | 532.73 | 1.49% | 102,140 |
| Jul 17, 2025 | 534.00 | 543.50 | 533.00 | 536.00 | 524.90 | - | 149,150 |
| Jul 16, 2025 | 544.00 | 544.00 | 532.50 | 536.00 | 524.90 | -1.65% | 271,290 |