MREIT, Inc. (PSE:MREIT)
Philippines
· Delayed Price · Currency is PHP 13.94
+0.04 (0.29%)
At close: Dec 5, 2025
MREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 13.60 | 13.62 | 13.58 | 13.60 | 13.36 | - | 702,800 |
| Oct 2, 2025 | 13.50 | 13.66 | 13.50 | 13.60 | 13.36 | 0.74% | 993,000 |
| Oct 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.26 | 0.75% | 1,269,900 |
| Sep 30, 2025 | 13.58 | 13.64 | 13.34 | 13.40 | 13.16 | -0.89% | 2,470,500 |
| Sep 29, 2025 | 13.54 | 13.68 | 13.50 | 13.52 | 13.28 | - | 1,867,600 |
| Sep 26, 2025 | 13.56 | 13.58 | 13.44 | 13.52 | 13.28 | 0.30% | 2,077,600 |
| Sep 25, 2025 | 13.60 | 13.66 | 13.44 | 13.48 | 13.24 | -0.88% | 1,598,600 |
| Sep 24, 2025 | 13.50 | 13.64 | 13.48 | 13.60 | 13.36 | 1.34% | 2,224,900 |
| Sep 23, 2025 | 13.56 | 13.72 | 13.40 | 13.42 | 13.18 | -0.59% | 5,558,500 |
| Sep 22, 2025 | 13.42 | 13.68 | 13.36 | 13.50 | 13.26 | 0.75% | 6,049,800 |
| Sep 19, 2025 | 13.70 | 13.80 | 13.34 | 13.40 | 13.16 | -1.47% | 20,048,500 |
| Sep 18, 2025 | 13.96 | 14.00 | 13.54 | 13.60 | 13.36 | -2.16% | 9,108,900 |
| Sep 17, 2025 | 13.98 | 14.14 | 13.70 | 13.90 | 13.65 | -0.43% | 10,139,700 |
| Sep 16, 2025 | 14.38 | 14.44 | 13.92 | 13.96 | 13.71 | -2.79% | 3,898,800 |
| Sep 15, 2025 | 14.60 | 14.60 | 14.32 | 14.36 | 14.10 | -1.64% | 1,806,300 |
| Sep 12, 2025 | 14.58 | 14.68 | 14.58 | 14.60 | 14.34 | 0.14% | 481,700 |
| Sep 11, 2025 | 14.64 | 14.68 | 14.52 | 14.58 | 14.32 | -0.55% | 826,800 |
| Sep 10, 2025 | 14.80 | 14.88 | 14.64 | 14.66 | 14.40 | -0.68% | 805,500 |
| Sep 9, 2025 | 14.88 | 14.96 | 14.70 | 14.76 | 14.50 | -0.81% | 1,112,100 |
| Sep 8, 2025 | 14.86 | 14.98 | 14.84 | 14.88 | 14.62 | -0.13% | 384,200 |
| Sep 5, 2025 | 14.82 | 14.90 | 14.82 | 14.90 | 14.64 | 0.54% | 294,600 |
| Sep 4, 2025 | 14.78 | 14.84 | 14.74 | 14.82 | 14.56 | 0.27% | 315,100 |
| Sep 3, 2025 | 14.82 | 14.82 | 14.78 | 14.78 | 14.52 | -0.54% | 286,600 |
| Sep 2, 2025 | 14.98 | 14.98 | 14.82 | 14.86 | 14.60 | - | 203,300 |
| Sep 1, 2025 | 14.84 | 14.86 | 14.78 | 14.86 | 14.60 | - | 664,300 |
| Aug 29, 2025 | 14.88 | 14.94 | 14.80 | 14.86 | 14.60 | -0.13% | 976,800 |
| Aug 28, 2025 | 14.80 | 14.92 | 14.80 | 14.88 | 14.62 | 0.54% | 614,500 |
| Aug 27, 2025 | 14.90 | 14.90 | 14.72 | 14.80 | 14.54 | -0.94% | 1,782,400 |
| Aug 26, 2025 | 14.76 | 15.04 | 14.76 | 14.94 | 14.43 | 1.49% | 3,204,600 |
| Aug 22, 2025 | 14.56 | 15.00 | 14.56 | 14.72 | 14.22 | 1.38% | 744,100 |
| Aug 20, 2025 | 14.54 | 14.66 | 14.52 | 14.52 | 14.02 | -0.14% | 567,300 |
| Aug 19, 2025 | 14.50 | 14.60 | 14.50 | 14.54 | 14.04 | 0.28% | 742,500 |
| Aug 18, 2025 | 14.50 | 14.58 | 14.48 | 14.50 | 14.00 | 0.69% | 667,800 |
| Aug 15, 2025 | 14.46 | 14.50 | 14.40 | 14.40 | 13.91 | 0.28% | 656,900 |
| Aug 14, 2025 | 14.42 | 14.48 | 14.34 | 14.36 | 13.87 | -0.28% | 262,200 |
| Aug 13, 2025 | 14.54 | 14.54 | 14.36 | 14.40 | 13.91 | -0.55% | 1,288,700 |
| Aug 12, 2025 | 14.40 | 14.54 | 14.34 | 14.48 | 13.98 | 0.98% | 904,400 |
| Aug 11, 2025 | 14.26 | 14.44 | 14.26 | 14.34 | 13.85 | 0.56% | 237,600 |
| Aug 8, 2025 | 14.22 | 14.46 | 14.22 | 14.26 | 13.77 | 0.85% | 1,183,600 |
| Aug 7, 2025 | 14.30 | 14.40 | 14.14 | 14.14 | 13.66 | -1.12% | 2,624,100 |
| Aug 6, 2025 | 14.30 | 14.40 | 14.28 | 14.30 | 13.81 | 1.27% | 585,600 |
| Aug 5, 2025 | 14.38 | 14.50 | 14.00 | 14.12 | 13.64 | -1.81% | 1,392,700 |
| Aug 4, 2025 | 14.50 | 14.54 | 14.38 | 14.38 | 13.89 | -0.83% | 344,800 |
| Aug 1, 2025 | 14.38 | 14.52 | 14.20 | 14.50 | 14.00 | 0.83% | 947,800 |
| Jul 31, 2025 | 14.36 | 14.50 | 14.32 | 14.38 | 13.89 | 0.28% | 202,500 |
| Jul 30, 2025 | 14.24 | 14.38 | 14.24 | 14.34 | 13.85 | 0.99% | 588,600 |
| Jul 29, 2025 | 14.30 | 14.32 | 14.20 | 14.20 | 13.71 | - | 680,000 |
| Jul 28, 2025 | 14.28 | 14.38 | 14.18 | 14.20 | 13.71 | 0.14% | 432,200 |
| Jul 25, 2025 | 14.54 | 14.58 | 14.00 | 14.18 | 13.69 | -2.48% | 3,282,300 |
| Jul 24, 2025 | 14.54 | 14.60 | 14.40 | 14.54 | 14.04 | 0.97% | 282,900 |
| Jul 23, 2025 | 14.40 | 14.64 | 14.40 | 14.40 | 13.91 | 0.14% | 954,900 |
| Jul 22, 2025 | 14.10 | 14.38 | 14.08 | 14.38 | 13.89 | 1.99% | 1,193,000 |
| Jul 21, 2025 | 14.00 | 14.10 | 13.96 | 14.10 | 13.62 | 0.71% | 693,600 |
| Jul 18, 2025 | 14.10 | 14.12 | 13.98 | 14.00 | 13.52 | -0.71% | 355,900 |
| Jul 17, 2025 | 14.10 | 14.12 | 14.00 | 14.10 | 13.62 | - | 233,000 |
| Jul 16, 2025 | 14.08 | 14.12 | 13.98 | 14.10 | 13.62 | 0.14% | 466,700 |