Manila Electric Company (PSE:MER)
Philippines
· Delayed Price · Currency is PHP 660.00
+11.00 (1.69%)
Last updated: Apr 29, 2026, 11:55 AM PST
Manila Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 654.50 | 654.50 | 641.00 | 649.00 | 649.00 | -0.92% | 181,670 |
| Apr 27, 2026 | 641.00 | 655.00 | 638.00 | 655.00 | 655.00 | 2.18% | 187,570 |
| Apr 24, 2026 | 637.50 | 648.00 | 634.50 | 641.00 | 641.00 | 0.55% | 149,420 |
| Apr 23, 2026 | 634.00 | 637.50 | 634.00 | 637.50 | 637.50 | 0.63% | 65,990 |
| Apr 22, 2026 | 640.00 | 642.50 | 632.50 | 633.50 | 633.50 | -0.94% | 83,600 |
| Apr 21, 2026 | 630.00 | 643.00 | 630.00 | 639.50 | 639.50 | 1.51% | 224,650 |
| Apr 20, 2026 | 632.50 | 648.00 | 628.00 | 630.00 | 630.00 | -0.32% | 174,860 |
| Apr 17, 2026 | 646.00 | 653.50 | 630.00 | 632.00 | 632.00 | -2.17% | 384,980 |
| Apr 16, 2026 | 632.00 | 655.00 | 632.00 | 646.00 | 646.00 | 2.54% | 361,580 |
| Apr 15, 2026 | 617.00 | 635.00 | 615.00 | 630.00 | 630.00 | 2.11% | 298,580 |
| Apr 14, 2026 | 609.00 | 617.00 | 608.50 | 617.00 | 617.00 | 1.48% | 196,860 |
| Apr 13, 2026 | 610.00 | 610.00 | 606.00 | 608.00 | 608.00 | -0.08% | 82,830 |
| Apr 10, 2026 | 612.00 | 614.00 | 607.50 | 608.50 | 608.50 | -0.33% | 238,940 |
| Apr 8, 2026 | 615.00 | 615.00 | 608.00 | 610.50 | 610.50 | -0.57% | 200,290 |
| Apr 7, 2026 | 615.00 | 616.50 | 610.00 | 614.00 | 614.00 | -0.16% | 156,370 |
| Apr 6, 2026 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1.82% | 102,060 |
| Apr 1, 2026 | 616.00 | 616.00 | 604.00 | 604.00 | 604.00 | -2.19% | 134,980 |
| Mar 31, 2026 | 604.00 | 617.50 | 597.00 | 617.50 | 617.50 | 2.24% | 226,660 |
| Mar 30, 2026 | 603.50 | 604.00 | 596.00 | 604.00 | 604.00 | 0.08% | 114,380 |
| Mar 27, 2026 | 609.00 | 609.00 | 599.00 | 603.50 | 603.50 | -0.98% | 114,570 |
| Mar 26, 2026 | 601.50 | 609.50 | 596.00 | 609.50 | 609.50 | 0.99% | 48,680 |
| Mar 25, 2026 | 596.00 | 607.00 | 595.00 | 603.50 | 603.50 | - | 216,510 |
| Mar 24, 2026 | 609.50 | 609.50 | 603.00 | 603.50 | 586.83 | -1.07% | 128,320 |
| Mar 23, 2026 | 606.50 | 610.00 | 591.50 | 610.00 | 593.15 | 1.16% | 304,790 |
| Mar 19, 2026 | 612.00 | 612.00 | 603.00 | 603.00 | 586.34 | -1.47% | 268,640 |
| Mar 18, 2026 | 601.50 | 614.50 | 601.50 | 612.00 | 595.09 | 1.66% | 157,520 |
| Mar 17, 2026 | 598.00 | 606.50 | 598.00 | 602.00 | 585.37 | 1.18% | 118,000 |
| Mar 16, 2026 | 607.00 | 610.00 | 593.50 | 595.00 | 578.56 | -1.65% | 194,460 |
| Mar 13, 2026 | 604.00 | 611.00 | 601.00 | 605.00 | 588.29 | 0.83% | 88,660 |
| Mar 12, 2026 | 608.00 | 608.50 | 600.00 | 600.00 | 583.42 | -0.83% | 116,990 |
| Mar 11, 2026 | 602.00 | 610.00 | 602.00 | 605.00 | 588.29 | 0.92% | 85,860 |
| Mar 10, 2026 | 593.00 | 605.50 | 593.00 | 599.50 | 582.94 | 1.61% | 227,120 |
| Mar 9, 2026 | 615.00 | 615.00 | 586.00 | 590.00 | 573.70 | -4.38% | 398,420 |
| Mar 6, 2026 | 613.00 | 620.00 | 605.00 | 617.00 | 599.96 | 0.65% | 142,390 |
| Mar 5, 2026 | 602.00 | 613.00 | 602.00 | 613.00 | 596.07 | 1.91% | 177,540 |
| Mar 4, 2026 | 616.00 | 616.00 | 600.00 | 601.50 | 584.88 | -1.39% | 245,460 |
| Mar 3, 2026 | 624.00 | 628.50 | 607.00 | 610.00 | 593.15 | -2.40% | 609,520 |
| Mar 2, 2026 | 625.00 | 628.00 | 619.00 | 625.00 | 607.73 | -2.04% | 227,950 |
| Feb 27, 2026 | 625.00 | 638.00 | 620.00 | 638.00 | 620.37 | 2.08% | 771,180 |
| Feb 26, 2026 | 628.00 | 640.00 | 625.00 | 625.00 | 607.73 | 0.81% | 451,420 |
| Feb 25, 2026 | 632.00 | 638.50 | 616.00 | 620.00 | 602.87 | -1.90% | 515,180 |
| Feb 24, 2026 | 624.00 | 632.00 | 624.00 | 632.00 | 614.54 | 1.94% | 134,560 |
| Feb 23, 2026 | 616.00 | 632.00 | 615.00 | 620.00 | 602.87 | 0.65% | 221,240 |
| Feb 20, 2026 | 608.00 | 616.00 | 601.00 | 616.00 | 598.98 | 0.98% | 256,020 |
| Feb 19, 2026 | 601.00 | 610.00 | 598.00 | 610.00 | 593.15 | 1.50% | 203,130 |
| Feb 18, 2026 | 598.00 | 608.00 | 595.50 | 601.00 | 584.40 | 0.50% | 151,650 |
| Feb 16, 2026 | 596.00 | 602.00 | 593.50 | 598.00 | 581.48 | -0.83% | 148,920 |
| Feb 13, 2026 | 598.50 | 603.50 | 594.50 | 603.00 | 586.34 | 1.09% | 216,520 |
| Feb 12, 2026 | 605.00 | 605.00 | 591.00 | 596.50 | 580.02 | -0.58% | 253,550 |
| Feb 11, 2026 | 609.50 | 614.00 | 600.00 | 600.00 | 583.42 | -1.48% | 420,450 |
| Feb 10, 2026 | 608.00 | 613.00 | 605.00 | 609.00 | 592.18 | 1.50% | 148,880 |
| Feb 9, 2026 | 599.00 | 611.00 | 599.00 | 600.00 | 583.42 | 0.17% | 167,570 |
| Feb 6, 2026 | 602.00 | 606.50 | 595.00 | 599.00 | 582.45 | -0.42% | 203,610 |
| Feb 5, 2026 | 604.00 | 610.00 | 601.50 | 601.50 | 584.88 | -0.58% | 120,990 |
| Feb 4, 2026 | 598.50 | 613.50 | 598.50 | 605.00 | 588.29 | 0.75% | 303,150 |
| Feb 3, 2026 | 595.00 | 604.00 | 595.00 | 600.50 | 583.91 | 0.92% | 287,530 |
| Feb 2, 2026 | 590.00 | 596.50 | 585.00 | 595.00 | 578.56 | 0.85% | 169,050 |
| Jan 30, 2026 | 589.00 | 590.00 | 584.50 | 590.00 | 573.70 | - | 429,800 |
| Jan 29, 2026 | 591.50 | 591.50 | 579.00 | 590.00 | 573.70 | -0.34% | 155,780 |
| Jan 28, 2026 | 584.00 | 592.00 | 582.50 | 592.00 | 575.65 | 1.37% | 205,540 |
| Jan 27, 2026 | 585.00 | 589.50 | 584.00 | 584.00 | 567.87 | - | 198,230 |
| Jan 26, 2026 | 584.00 | 588.50 | 582.50 | 584.00 | 567.87 | 0.17% | 95,940 |
| Jan 23, 2026 | 590.00 | 590.00 | 580.00 | 583.00 | 566.89 | -1.19% | 242,260 |
| Jan 22, 2026 | 582.00 | 590.00 | 582.00 | 590.00 | 573.70 | 1.55% | 175,160 |
| Jan 21, 2026 | 587.50 | 588.50 | 579.50 | 581.00 | 564.95 | -0.68% | 236,880 |
| Jan 20, 2026 | 589.00 | 590.50 | 577.00 | 585.00 | 568.84 | -0.43% | 249,320 |
| Jan 19, 2026 | 590.00 | 592.50 | 582.00 | 587.50 | 571.27 | -0.42% | 134,180 |
| Jan 16, 2026 | 596.00 | 596.00 | 586.00 | 590.00 | 573.70 | -1.67% | 268,070 |
| Jan 15, 2026 | 588.00 | 600.00 | 580.00 | 600.00 | 583.42 | 1.69% | 302,940 |
| Jan 14, 2026 | 577.00 | 590.00 | 576.00 | 590.00 | 573.70 | 2.25% | 343,450 |
| Jan 13, 2026 | 591.00 | 593.00 | 576.50 | 577.00 | 561.06 | -2.20% | 412,050 |
| Jan 12, 2026 | 588.50 | 593.00 | 588.00 | 590.00 | 573.70 | - | 456,290 |
| Jan 9, 2026 | 594.00 | 600.00 | 589.00 | 590.00 | 573.70 | -0.17% | 303,580 |
| Jan 8, 2026 | 595.00 | 599.00 | 589.50 | 591.00 | 574.67 | -1.34% | 295,910 |
| Jan 7, 2026 | 594.00 | 603.50 | 587.00 | 599.00 | 582.45 | 0.84% | 440,970 |
| Jan 6, 2026 | 585.50 | 594.50 | 582.50 | 594.00 | 577.59 | 1.54% | 324,970 |
| Jan 5, 2026 | 575.00 | 587.00 | 575.00 | 585.00 | 568.84 | - | 186,430 |
| Jan 2, 2026 | 576.00 | 585.00 | 575.00 | 585.00 | 568.84 | 1.92% | 107,310 |
| Dec 29, 2025 | 576.00 | 582.00 | 570.00 | 574.00 | 558.14 | -0.17% | 231,820 |
| Dec 26, 2025 | 582.50 | 586.00 | 570.00 | 575.00 | 559.12 | -0.86% | 49,390 |
| Dec 23, 2025 | 589.00 | 589.00 | 572.00 | 580.00 | 563.98 | -0.85% | 135,480 |
| Dec 22, 2025 | 580.00 | 585.00 | 570.00 | 585.00 | 568.84 | 1.74% | 360,130 |
| Dec 19, 2025 | 592.00 | 592.00 | 575.00 | 575.00 | 559.12 | -2.87% | 1,552,080 |
| Dec 18, 2025 | 597.00 | 598.00 | 588.50 | 592.00 | 575.65 | -0.84% | 238,430 |
| Dec 17, 2025 | 585.00 | 597.50 | 585.00 | 597.00 | 580.51 | 2.05% | 301,320 |
| Dec 16, 2025 | 590.00 | 595.00 | 583.00 | 585.00 | 568.84 | -1.35% | 538,640 |
| Dec 15, 2025 | 590.00 | 595.00 | 586.00 | 593.00 | 576.62 | 0.42% | 216,220 |
| Dec 12, 2025 | 594.00 | 594.00 | 588.50 | 590.50 | 574.19 | -0.59% | 141,880 |
| Dec 11, 2025 | 595.00 | 601.50 | 589.00 | 594.00 | 577.59 | 0.25% | 217,310 |
| Dec 10, 2025 | 590.00 | 607.00 | 590.00 | 592.50 | 576.13 | 0.42% | 318,940 |
| Dec 9, 2025 | 590.00 | 591.50 | 584.50 | 590.00 | 573.70 | 0.17% | 224,880 |
| Dec 5, 2025 | 590.00 | 592.00 | 584.50 | 589.00 | 572.73 | -0.17% | 162,330 |
| Dec 4, 2025 | 590.00 | 593.00 | 583.00 | 590.00 | 573.70 | - | 124,940 |
| Dec 3, 2025 | 595.50 | 595.50 | 590.00 | 590.00 | 573.70 | -0.92% | 223,080 |
| Dec 2, 2025 | 591.00 | 595.50 | 589.00 | 595.50 | 579.05 | 0.85% | 153,530 |
| Dec 1, 2025 | 591.50 | 593.00 | 588.50 | 590.50 | 574.19 | -0.17% | 160,800 |
| Nov 28, 2025 | 588.50 | 593.50 | 585.00 | 591.50 | 575.16 | 0.60% | 163,670 |
| Nov 27, 2025 | 595.00 | 598.50 | 588.00 | 588.00 | 571.76 | -1.67% | 149,010 |
| Nov 26, 2025 | 591.00 | 599.50 | 591.00 | 598.00 | 581.48 | 1.70% | 225,400 |
| Nov 25, 2025 | 614.00 | 614.00 | 588.00 | 588.00 | 571.76 | -4.85% | 451,320 |