Skip to main content
MRC Allied, Inc. (PSE:MRC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.870
+0.010 (1.16%)
At close: Dec 5, 2025

MRC Allied Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.870.850.870.871.16%3,191,000
Dec 4, 20250.830.870.810.860.863.61%85,694,000
Dec 3, 20250.870.890.830.830.83-5.68%80,198,000
Dec 2, 20250.900.920.880.880.88-2.22%7,054,000
Dec 1, 20250.890.940.880.900.90-56,248,000
Nov 28, 20250.920.920.860.900.90-2.17%44,578,000
Nov 27, 20250.920.930.900.920.92-6,578,000
Nov 26, 20250.930.940.910.920.92-1.08%68,090,000
Nov 25, 20250.940.940.890.930.93-1.06%35,271,000
Nov 24, 20250.960.980.920.940.94-2.08%51,681,000
Nov 21, 20250.980.980.960.960.96-2.04%3,412,000
Nov 20, 20250.981.010.970.980.98-37,539,000
Nov 19, 20250.950.980.930.980.982.08%49,911,000
Nov 18, 20250.930.960.910.960.963.23%895,000
Nov 17, 20250.900.930.900.930.93-1.06%39,813,000
Nov 14, 20250.950.970.870.940.94-1.05%61,871,000
Nov 13, 20250.970.970.940.950.95-2.06%8,811,000
Nov 12, 20250.960.980.940.970.97-44,415,000
Nov 11, 20251.011.020.960.970.97-3.96%53,791,000
Nov 10, 20251.001.010.981.011.011.00%3,729,000
Nov 7, 20250.991.000.971.001.001.01%50,093,000
Nov 6, 20250.991.000.970.990.991.02%46,839,000
Nov 5, 20250.961.010.950.980.982.08%52,585,000
Nov 4, 20250.950.970.950.960.961.05%44,095,000
Nov 3, 20250.950.990.930.950.95-55,163,000
Oct 30, 20250.970.970.950.950.95-2,191,000
Oct 29, 20250.950.970.940.950.95-36,990,000
Oct 28, 20250.971.000.930.950.95-2.06%56,924,000
Oct 27, 20251.021.030.960.970.97-4.90%7,308,000
Oct 24, 20251.011.041.011.021.020.99%34,384,000
Oct 23, 20250.981.020.981.011.01-56,346,000
Oct 22, 20251.071.100.971.011.01-6.48%28,353,000
Oct 21, 20251.121.171.071.081.08-3.57%36,276,000
Oct 20, 20251.171.211.071.121.12-4.27%87,131,000
Oct 17, 20251.161.171.091.171.170.86%15,172,000
Oct 16, 20251.021.181.011.161.1613.73%100,092,000
Oct 15, 20251.001.020.991.021.022.00%59,972,000
Oct 14, 20251.001.030.981.001.00-31,913,000
Oct 13, 20251.001.040.991.001.00-0.99%4,782,000
Oct 10, 20250.991.020.981.011.012.02%66,735,000
Oct 9, 20250.970.990.950.990.992.06%28,094,000
Oct 8, 20250.940.980.930.970.974.30%7,966,000
Oct 7, 20250.930.950.920.930.93-66,748,000
Oct 6, 20250.970.970.910.930.93-4.12%47,322,000
Oct 3, 20250.940.990.940.970.973.19%30,658,000
Oct 2, 20250.960.970.940.940.94-1.05%42,764,000
Oct 1, 20250.930.960.920.950.953.26%55,851,000
Sep 30, 20250.970.970.920.920.92-4.17%28,659,000
Sep 29, 20251.001.010.950.960.96-4.00%37,854,000
Sep 26, 20251.011.020.981.001.00-0.99%47,423,000
Sep 25, 20251.041.051.011.011.01-2.88%6,393,000
Sep 24, 20251.001.041.001.041.044.00%36,616,000
Sep 23, 20250.971.020.951.001.003.09%64,799,000
Sep 22, 20251.001.000.970.970.97-3.00%3,801,000
Sep 19, 20250.931.020.931.001.006.38%47,673,000
Sep 18, 20250.950.960.930.940.94-1.05%52,631,000
Sep 17, 20250.930.970.920.950.953.26%14,845,000
Sep 16, 20251.051.050.900.920.92-12.38%56,716,000
Sep 15, 20251.081.080.991.051.05-1.87%59,429,000
Sep 12, 20251.101.111.061.071.07-2.73%32,260,000
Sep 11, 20251.081.151.031.101.100.92%56,179,000
Sep 10, 20251.021.091.001.091.097.92%64,676,000
Sep 9, 20251.001.010.971.011.011.00%9,297,000
Sep 8, 20251.021.040.961.001.00-2.91%33,479,000
Sep 5, 20251.021.051.001.031.030.98%82,035,000
Sep 4, 20251.021.030.971.021.02-22,844,000
Sep 3, 20250.931.030.921.021.0210.87%64,983,000
Sep 2, 20250.920.930.890.920.92-51,137,000
Sep 1, 20250.940.940.910.920.92-2.13%25,278,000
Aug 29, 20250.900.950.890.940.943.30%58,523,000
Aug 28, 20250.880.930.880.910.911.11%67,090,000
Aug 27, 20250.920.930.890.900.90-2.17%8,076,000
Aug 26, 20250.900.920.880.920.922.22%12,860,000
Aug 22, 20250.860.900.860.900.903.45%69,432,000
Aug 20, 20250.880.880.850.870.87-2.25%33,324,000
Aug 19, 20250.870.900.870.890.892.30%14,048,000
Aug 18, 20250.850.870.840.870.87-74,700,000
Aug 15, 20250.850.870.830.870.872.35%12,226,000
Aug 14, 20250.830.850.820.850.852.41%4,929,000
Aug 13, 20250.830.840.810.830.83-1.19%73,285,000
Aug 12, 20250.880.880.810.840.84-2.33%18,698,000
Aug 11, 20250.860.880.850.860.86-43,333,000
Aug 8, 20250.830.860.830.860.862.38%82,012,000
Aug 7, 20250.830.840.820.840.841.20%42,993,000
Aug 6, 20250.830.830.780.830.831.22%16,810,000
Aug 5, 20250.820.840.810.820.82-77,752,000
Aug 4, 20250.820.840.820.820.82-12,243,000
Aug 1, 20250.840.850.820.820.82-2.38%15,574,000
Jul 31, 20250.830.860.830.840.841.20%81,267,000
Jul 30, 20250.820.850.820.830.831.22%38,583,000
Jul 29, 20250.850.860.810.820.82-3.53%26,460,000
Jul 28, 20250.900.900.840.850.85-4.49%81,743,000
Jul 25, 20250.870.920.860.890.892.30%37,959,000
Jul 24, 20250.880.900.870.870.87-1.14%39,015,000
Jul 23, 20250.900.940.880.880.88-3.30%84,880,000
Jul 22, 20250.860.920.860.910.915.81%55,262,000
Jul 21, 20250.860.880.830.860.86-1.15%5,806,000
Jul 18, 20250.910.910.840.870.87-4.40%42,813,000
Jul 17, 20250.960.960.880.910.91-5.21%61,204,000
Jul 16, 20250.940.980.930.960.961.05%12,551,000