Makati Finance Corporation (PSE:MFIN)
Philippines
· Delayed Price · Currency is PHP 1.800
0.00 (0.00%)
At close: Dec 4, 2025
Makati Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 1, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 92,000 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 27, 2025 | 1.60 | 1.90 | 1.60 | 1.90 | 1.90 | 0.53% | 166,000 |
| Nov 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,000 |
| Nov 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,000 |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 2,000 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 4,000 |
| Oct 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 6, 2025 | 1.61 | 1.87 | 1.61 | 1.87 | 1.87 | -0.53% | 7,000 |
| Oct 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 26, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 57,000 |
| Sep 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 24, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 18.01% | 62,000 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -14.81% | 1,000 |
| Sep 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,000 |
| Sep 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 18.12% | 1,000 |
| Sep 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Aug 29, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 6,000 |
| Aug 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -13.53% | 1,000 |
| Aug 19, 2025 | 1.88 | 1.88 | 1.88 | 1.89 | 1.88 | - | - |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.89 | 1.88 | - | - |
| Aug 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | - | 41,324 |
| Aug 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | - | 50,396 |
| Aug 13, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.88 | -2.58% | 6,047 |
| Aug 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | 2.65% | 5,039 |
| Aug 11, 2025 | 1.88 | 1.88 | 1.88 | 1.89 | 1.88 | - | - |
| Aug 8, 2025 | 1.65 | 1.89 | 1.65 | 1.89 | 1.88 | -9.51% | 5,039 |
| Aug 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | - | 11,087 |
| Aug 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 27.24% | 20,158 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Aug 4, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Aug 1, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | -21.41% | 1,007 |
| Jul 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 27.24% | 1,007 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 28, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 24, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 23, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 22, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 21, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 18, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | 233,837 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |
| Jul 15, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | - | - |