MREIT, Inc. (PSE:MREIT)
Philippines
· Delayed Price · Currency is PHP 14.10
-0.10 (-0.70%)
At close: Mar 5, 2026
MREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.18 | 14.20 | 13.84 | 14.20 | 14.20 | 0.14% | 2,783,400 |
| Mar 3, 2026 | 14.16 | 14.28 | 14.16 | 14.18 | 14.18 | 0.14% | 533,200 |
| Mar 2, 2026 | 14.20 | 14.22 | 14.00 | 14.16 | 14.16 | -0.56% | 957,600 |
| Feb 27, 2026 | 14.26 | 14.30 | 14.20 | 14.24 | 14.24 | -0.14% | 815,300 |
| Feb 26, 2026 | 14.26 | 14.32 | 14.20 | 14.26 | 14.26 | - | 1,250,900 |
| Feb 25, 2026 | 14.20 | 14.30 | 14.18 | 14.26 | 14.26 | 0.42% | 873,000 |
| Feb 24, 2026 | 14.28 | 14.32 | 14.02 | 14.20 | 14.20 | -0.56% | 1,024,200 |
| Feb 23, 2026 | 13.98 | 14.32 | 13.98 | 14.28 | 14.28 | 2.15% | 1,403,200 |
| Feb 20, 2026 | 14.00 | 14.06 | 13.98 | 13.98 | 13.98 | - | 1,320,400 |
| Feb 19, 2026 | 14.00 | 14.10 | 13.96 | 13.98 | 13.98 | -0.14% | 2,055,000 |
| Feb 18, 2026 | 13.98 | 14.12 | 13.92 | 14.00 | 14.00 | 0.14% | 1,370,400 |
| Feb 16, 2026 | 13.98 | 14.06 | 13.94 | 13.98 | 13.98 | 0.14% | 603,400 |
| Feb 13, 2026 | 13.98 | 14.00 | 13.88 | 13.96 | 13.96 | -0.14% | 1,016,000 |
| Feb 12, 2026 | 13.98 | 14.00 | 13.94 | 13.98 | 13.98 | - | 916,900 |
| Feb 11, 2026 | 13.96 | 14.02 | 13.92 | 13.98 | 13.98 | 0.14% | 1,526,900 |
| Feb 10, 2026 | 14.02 | 14.06 | 13.96 | 13.96 | 13.96 | -0.29% | 928,300 |
| Feb 9, 2026 | 14.00 | 14.06 | 13.96 | 14.00 | 14.00 | - | 243,000 |
| Feb 6, 2026 | 14.00 | 14.10 | 13.92 | 14.00 | 14.00 | - | 1,164,300 |
| Feb 5, 2026 | 13.90 | 14.02 | 13.90 | 14.00 | 14.00 | 1.30% | 1,155,300 |
| Feb 4, 2026 | 13.80 | 13.98 | 13.80 | 13.82 | 13.82 | 0.14% | 1,010,100 |
| Feb 3, 2026 | 13.80 | 13.80 | 13.78 | 13.80 | 13.80 | 0.15% | 1,138,900 |
| Feb 2, 2026 | 13.62 | 13.84 | 13.62 | 13.78 | 13.78 | 1.62% | 799,700 |
| Jan 30, 2026 | 13.70 | 13.80 | 13.54 | 13.56 | 13.56 | -1.02% | 1,931,200 |
| Jan 29, 2026 | 13.78 | 13.78 | 13.68 | 13.70 | 13.70 | -0.58% | 981,500 |
| Jan 28, 2026 | 13.74 | 13.80 | 13.72 | 13.78 | 13.78 | 0.29% | 536,200 |
| Jan 27, 2026 | 13.82 | 13.90 | 13.74 | 13.74 | 13.74 | -0.58% | 1,377,500 |
| Jan 26, 2026 | 13.88 | 13.90 | 13.82 | 13.82 | 13.82 | -0.29% | 826,000 |
| Jan 23, 2026 | 13.88 | 13.90 | 13.84 | 13.86 | 13.86 | - | 483,500 |
| Jan 22, 2026 | 13.88 | 13.92 | 13.80 | 13.86 | 13.86 | - | 1,056,800 |
| Jan 21, 2026 | 13.88 | 13.90 | 13.84 | 13.86 | 13.86 | -0.14% | 435,000 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.84 | 13.88 | 13.88 | -0.14% | 597,900 |
| Jan 19, 2026 | 13.90 | 13.90 | 13.84 | 13.90 | 13.90 | 0.14% | 829,100 |
| Jan 16, 2026 | 13.90 | 14.00 | 13.86 | 13.88 | 13.88 | - | 610,900 |
| Jan 15, 2026 | 13.92 | 13.96 | 13.80 | 13.88 | 13.88 | -0.14% | 2,014,900 |
| Jan 14, 2026 | 13.96 | 13.96 | 13.90 | 13.90 | 13.90 | -0.43% | 1,752,700 |
| Jan 13, 2026 | 13.92 | 14.00 | 13.90 | 13.96 | 13.96 | 0.43% | 681,300 |
| Jan 12, 2026 | 13.94 | 14.00 | 13.88 | 13.90 | 13.90 | 0.29% | 1,210,400 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.86 | 13.86 | 13.86 | -0.72% | 968,200 |
| Jan 8, 2026 | 14.00 | 14.00 | 13.96 | 13.96 | 13.96 | -0.29% | 700,700 |
| Jan 7, 2026 | 14.08 | 14.12 | 13.98 | 14.00 | 14.00 | -0.14% | 1,508,200 |
| Jan 6, 2026 | 14.10 | 14.14 | 14.02 | 14.02 | 14.02 | -0.57% | 1,486,800 |
| Jan 5, 2026 | 13.98 | 14.14 | 13.96 | 14.10 | 14.10 | 0.71% | 1,807,700 |
| Jan 2, 2026 | 14.00 | 14.06 | 13.96 | 14.00 | 14.00 | - | 740,800 |
| Dec 29, 2025 | 14.00 | 14.02 | 13.96 | 14.00 | 14.00 | - | 704,700 |
| Dec 26, 2025 | 14.00 | 14.04 | 13.98 | 14.00 | 14.00 | - | 605,500 |
| Dec 23, 2025 | 14.00 | 14.04 | 13.96 | 14.00 | 14.00 | - | 218,000 |
| Dec 22, 2025 | 13.90 | 14.04 | 13.90 | 14.00 | 14.00 | 0.72% | 279,700 |
| Dec 19, 2025 | 14.04 | 14.04 | 13.80 | 13.90 | 13.90 | -0.71% | 1,589,400 |
| Dec 18, 2025 | 13.88 | 14.06 | 13.88 | 14.00 | 14.00 | 0.86% | 754,100 |
| Dec 17, 2025 | 13.98 | 13.98 | 13.88 | 13.88 | 13.88 | -0.57% | 519,400 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.96 | 13.96 | 13.96 | -0.29% | 220,600 |
| Dec 15, 2025 | 14.08 | 14.08 | 13.98 | 14.00 | 14.00 | - | 378,700 |
| Dec 12, 2025 | 14.12 | 14.16 | 14.00 | 14.00 | 14.00 | -0.85% | 161,600 |
| Dec 11, 2025 | 14.00 | 14.14 | 14.00 | 14.12 | 14.12 | 0.86% | 1,507,700 |
| Dec 10, 2025 | 13.98 | 14.10 | 13.94 | 14.00 | 14.00 | 0.43% | 2,414,300 |
| Dec 9, 2025 | 13.96 | 13.98 | 13.90 | 13.94 | 13.94 | - | 357,000 |
| Dec 5, 2025 | 13.90 | 13.98 | 13.86 | 13.94 | 13.94 | 0.29% | 151,100 |
| Dec 4, 2025 | 13.92 | 13.92 | 13.84 | 13.90 | 13.90 | 0.14% | 200,400 |
| Dec 3, 2025 | 13.94 | 13.98 | 13.82 | 13.88 | 13.88 | -0.43% | 561,600 |
| Dec 2, 2025 | 14.00 | 14.02 | 13.94 | 13.94 | 13.94 | - | 736,900 |
| Dec 1, 2025 | 14.00 | 14.04 | 13.94 | 13.94 | 13.94 | -0.43% | 267,300 |
| Nov 28, 2025 | 13.98 | 14.00 | 13.50 | 14.00 | 14.00 | -0.71% | 862,200 |
| Nov 27, 2025 | 14.14 | 14.16 | 14.08 | 14.10 | 13.85 | -0.28% | 1,236,200 |
| Nov 26, 2025 | 14.20 | 14.20 | 14.10 | 14.14 | 13.89 | - | 305,000 |
| Nov 25, 2025 | 14.00 | 14.20 | 13.98 | 14.14 | 13.89 | 1.43% | 1,579,100 |
| Nov 24, 2025 | 13.92 | 14.00 | 13.88 | 13.94 | 13.69 | 0.14% | 609,100 |
| Nov 21, 2025 | 13.94 | 13.96 | 13.86 | 13.92 | 13.67 | -0.29% | 283,800 |
| Nov 20, 2025 | 14.00 | 14.00 | 13.94 | 13.96 | 13.71 | -0.29% | 240,000 |
| Nov 19, 2025 | 14.00 | 14.06 | 13.96 | 14.00 | 13.75 | -0.14% | 711,800 |
| Nov 18, 2025 | 13.86 | 14.02 | 13.84 | 14.02 | 13.77 | 1.15% | 658,300 |
| Nov 17, 2025 | 13.84 | 13.88 | 13.76 | 13.86 | 13.61 | 0.14% | 289,000 |
| Nov 14, 2025 | 13.86 | 14.00 | 13.70 | 13.84 | 13.59 | -0.14% | 1,755,800 |
| Nov 13, 2025 | 13.70 | 13.88 | 13.62 | 13.86 | 13.61 | 1.46% | 199,500 |
| Nov 12, 2025 | 13.62 | 13.70 | 13.62 | 13.66 | 13.42 | 0.44% | 213,100 |
| Nov 11, 2025 | 13.78 | 13.80 | 13.52 | 13.60 | 13.36 | -0.87% | 542,300 |
| Nov 10, 2025 | 13.78 | 13.78 | 13.66 | 13.72 | 13.48 | 0.15% | 394,700 |
| Nov 7, 2025 | 13.96 | 13.96 | 13.62 | 13.70 | 13.46 | -2.14% | 805,800 |
| Nov 6, 2025 | 13.60 | 14.00 | 13.58 | 14.00 | 13.75 | 2.79% | 559,700 |
| Nov 5, 2025 | 13.72 | 13.72 | 13.56 | 13.62 | 13.38 | -0.87% | 745,200 |
| Nov 4, 2025 | 13.58 | 13.74 | 13.58 | 13.74 | 13.50 | 1.18% | 693,500 |
| Nov 3, 2025 | 13.76 | 13.78 | 13.54 | 13.58 | 13.34 | -1.16% | 825,600 |
| Oct 30, 2025 | 13.70 | 13.76 | 13.64 | 13.74 | 13.50 | 0.29% | 201,600 |
| Oct 29, 2025 | 13.64 | 13.78 | 13.60 | 13.70 | 13.46 | 0.44% | 543,100 |
| Oct 28, 2025 | 13.80 | 13.90 | 13.60 | 13.64 | 13.40 | -1.02% | 613,500 |
| Oct 27, 2025 | 13.98 | 13.98 | 13.70 | 13.78 | 13.54 | -0.86% | 468,200 |
| Oct 24, 2025 | 13.98 | 13.98 | 13.90 | 13.90 | 13.65 | -0.57% | 287,600 |
| Oct 23, 2025 | 13.88 | 13.98 | 13.80 | 13.98 | 13.73 | 0.72% | 320,000 |
| Oct 22, 2025 | 14.00 | 14.00 | 13.82 | 13.88 | 13.63 | -0.86% | 298,100 |
| Oct 21, 2025 | 14.00 | 14.04 | 13.92 | 14.00 | 13.75 | - | 537,400 |
| Oct 20, 2025 | 14.00 | 14.08 | 13.90 | 14.00 | 13.75 | 0.14% | 978,100 |
| Oct 17, 2025 | 13.86 | 14.00 | 13.80 | 13.98 | 13.73 | 1.30% | 891,200 |
| Oct 16, 2025 | 13.70 | 13.86 | 13.70 | 13.80 | 13.55 | 0.73% | 507,800 |
| Oct 15, 2025 | 13.82 | 13.84 | 13.62 | 13.70 | 13.46 | -0.87% | 987,700 |
| Oct 14, 2025 | 13.94 | 13.94 | 13.72 | 13.82 | 13.57 | -0.86% | 448,800 |
| Oct 13, 2025 | 13.78 | 13.94 | 13.68 | 13.94 | 13.69 | 1.16% | 2,977,800 |
| Oct 10, 2025 | 13.92 | 13.96 | 13.70 | 13.78 | 13.54 | -0.86% | 675,900 |
| Oct 9, 2025 | 13.86 | 13.94 | 13.82 | 13.90 | 13.65 | 0.29% | 668,400 |
| Oct 8, 2025 | 13.84 | 13.88 | 13.76 | 13.86 | 13.61 | 0.43% | 761,800 |
| Oct 7, 2025 | 13.76 | 13.80 | 13.72 | 13.80 | 13.55 | 0.29% | 665,200 |
| Oct 6, 2025 | 13.62 | 13.80 | 13.62 | 13.76 | 13.52 | 1.18% | 661,200 |