MRC Allied, Inc. (PSE:MRC)
Philippines
· Delayed Price · Currency is PHP 0.870
-0.020 (-2.25%)
At close: Mar 4, 2026
MRC Allied Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | 55,898,000 |
| Mar 3, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 1.14% | 46,564,000 |
| Mar 2, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -2.22% | 37,846,000 |
| Feb 27, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 47,556,000 |
| Feb 26, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 50,284,000 |
| Feb 25, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 31,548,000 |
| Feb 24, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 57,627,000 |
| Feb 23, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | - | 43,313,000 |
| Feb 20, 2026 | 0.85 | 0.90 | 0.84 | 0.89 | 0.89 | 4.71% | 39,568,000 |
| Feb 19, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 30,970,000 |
| Feb 18, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 50,888,000 |
| Feb 16, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -2.30% | 69,459,000 |
| Feb 13, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 32,260,000 |
| Feb 12, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 50,945,000 |
| Feb 11, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 28,037,000 |
| Feb 10, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 38,769,000 |
| Feb 9, 2026 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.57% | 66,631,000 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 41,349,000 |
| Feb 5, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 23,921,000 |
| Feb 4, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | - | 51,338,000 |
| Feb 3, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 42,767,000 |
| Feb 2, 2026 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | - | 23,949,000 |
| Jan 30, 2026 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -2.35% | 48,828,000 |
| Jan 29, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 57,842,000 |
| Jan 28, 2026 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -1.15% | 32,906,000 |
| Jan 27, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | - | 55,108,000 |
| Jan 26, 2026 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | - | 30,007,000 |
| Jan 23, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 58,028,000 |
| Jan 22, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 47,897,000 |
| Jan 21, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 17,751,000 |
| Jan 20, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 61,640,000 |
| Jan 19, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | - | 8,951,000 |
| Jan 16, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 19,745,000 |
| Jan 15, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 70,156,000 |
| Jan 14, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 12,079,000 |
| Jan 13, 2026 | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -1.16% | 48,547,000 |
| Jan 12, 2026 | 0.97 | 0.97 | 0.84 | 0.86 | 0.86 | -10.42% | 116,406,000 |
| Jan 9, 2026 | 0.91 | 0.97 | 0.89 | 0.96 | 0.96 | 4.35% | 68,773,000 |
| Jan 8, 2026 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | -2.13% | 51,793,000 |
| Jan 7, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 32,837,000 |
| Jan 6, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 41,503,000 |
| Jan 5, 2026 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 4.55% | 98,989,000 |
| Jan 2, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 16,103,000 |
| Dec 29, 2025 | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | 2.35% | 28,353,000 |
| Dec 26, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 20,284,000 |
| Dec 23, 2025 | 0.93 | 0.94 | 0.83 | 0.84 | 0.84 | -9.68% | 42,688,000 |
| Dec 22, 2025 | 0.92 | 0.93 | 0.89 | 0.93 | 0.93 | 1.09% | 62,308,000 |
| Dec 19, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 1.10% | 31,070,000 |
| Dec 18, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | - | 31,450,000 |
| Dec 17, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 59,756,000 |
| Dec 16, 2025 | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | 4.49% | 32,557,000 |
| Dec 15, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 33,873,000 |
| Dec 12, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | - | 66,622,000 |
| Dec 11, 2025 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -4.44% | 19,668,000 |
| Dec 10, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 51,396,000 |
| Dec 9, 2025 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 2.30% | 56,427,000 |
| Dec 5, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 3,191,000 |
| Dec 4, 2025 | 0.83 | 0.87 | 0.81 | 0.86 | 0.86 | 3.61% | 85,694,000 |
| Dec 3, 2025 | 0.87 | 0.89 | 0.83 | 0.83 | 0.83 | -5.68% | 80,198,000 |
| Dec 2, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -2.22% | 7,054,000 |
| Dec 1, 2025 | 0.89 | 0.94 | 0.88 | 0.90 | 0.90 | - | 56,248,000 |
| Nov 28, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -2.17% | 44,578,000 |
| Nov 27, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | - | 6,578,000 |
| Nov 26, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 68,090,000 |
| Nov 25, 2025 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -1.06% | 35,271,000 |
| Nov 24, 2025 | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | -2.08% | 51,681,000 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 3,412,000 |
| Nov 20, 2025 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | - | 37,539,000 |
| Nov 19, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 2.08% | 49,911,000 |
| Nov 18, 2025 | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | 3.23% | 895,000 |
| Nov 17, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -1.06% | 39,813,000 |
| Nov 14, 2025 | 0.95 | 0.97 | 0.87 | 0.94 | 0.94 | -1.05% | 61,871,000 |
| Nov 13, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 8,811,000 |
| Nov 12, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | - | 44,415,000 |
| Nov 11, 2025 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 53,791,000 |
| Nov 10, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 3,729,000 |
| Nov 7, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 50,093,000 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 46,839,000 |
| Nov 5, 2025 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 2.08% | 52,585,000 |
| Nov 4, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 44,095,000 |
| Nov 3, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | - | 55,163,000 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 2,191,000 |
| Oct 29, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 36,990,000 |
| Oct 28, 2025 | 0.97 | 1.00 | 0.93 | 0.95 | 0.95 | -2.06% | 56,924,000 |
| Oct 27, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -4.90% | 7,308,000 |
| Oct 24, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 34,384,000 |
| Oct 23, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | - | 56,346,000 |
| Oct 22, 2025 | 1.07 | 1.10 | 0.97 | 1.01 | 1.01 | -6.48% | 28,353,000 |
| Oct 21, 2025 | 1.12 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 36,276,000 |
| Oct 20, 2025 | 1.17 | 1.21 | 1.07 | 1.12 | 1.12 | -4.27% | 87,131,000 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.09 | 1.17 | 1.17 | 0.86% | 15,172,000 |
| Oct 16, 2025 | 1.02 | 1.18 | 1.01 | 1.16 | 1.16 | 13.73% | 100,092,000 |
| Oct 15, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 59,972,000 |
| Oct 14, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 31,913,000 |
| Oct 13, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 4,782,000 |
| Oct 10, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 66,735,000 |
| Oct 9, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 28,094,000 |
| Oct 8, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 4.30% | 7,966,000 |
| Oct 7, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 66,748,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -4.12% | 47,322,000 |