Mabuhay Vinyl Corporation (PSE:MVC)
Philippines
· Delayed Price · Currency is PHP 5.05
0.00 (0.00%)
At close: Feb 27, 2026
Mabuhay Vinyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 800 |
| Feb 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 300 |
| Feb 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Feb 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 19, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 0.80% | 7,100 |
| Feb 18, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Feb 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 500 |
| Feb 13, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Feb 12, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Feb 11, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Feb 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Feb 9, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Feb 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 200 |
| Feb 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.91% | 100 |
| Feb 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Feb 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 200 |
| Feb 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | 200 |
| Jan 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | 200 |
| Jan 29, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jan 28, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | 300 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | 1,200 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 19, 2026 | 5.00 | 5.45 | 4.50 | 5.45 | 5.45 | -0.37% | 13,300 |
| Jan 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 100 |
| Jan 15, 2026 | 5.07 | 5.50 | 5.00 | 5.47 | 5.47 | 7.89% | 3,200 |
| Jan 14, 2026 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 3.47% | 2,000 |
| Jan 13, 2026 | 5.34 | 5.34 | 4.90 | 4.90 | 4.90 | -8.24% | 7,700 |
| Jan 12, 2026 | 5.01 | 5.49 | 5.01 | 5.34 | 5.34 | 6.59% | 500 |
| Jan 9, 2026 | 4.95 | 5.01 | 4.91 | 5.01 | 5.01 | 1.21% | 18,000 |
| Jan 8, 2026 | 5.00 | 5.07 | 4.95 | 4.95 | 4.95 | - | 12,000 |
| Jan 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Jan 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Jan 5, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -4.62% | 5,000 |
| Jan 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Dec 29, 2025 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 0.78% | 3,000 |
| Dec 26, 2025 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | 0.19% | 12,400 |
| Dec 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Dec 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Dec 19, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Dec 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Dec 17, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 0.78% | 2,500 |
| Dec 16, 2025 | 5.01 | 5.14 | 5.01 | 5.10 | 5.10 | 2.00% | 12,900 |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,000 |
| Dec 12, 2025 | 5.19 | 5.20 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Dec 11, 2025 | 5.00 | 5.11 | 4.90 | 5.10 | 5.10 | 2.00% | 5,400 |
| Dec 10, 2025 | 5.10 | 5.19 | 5.00 | 5.00 | 5.00 | -1.77% | 2,400 |
| Dec 9, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 200 |
| Dec 5, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.68% | 100 |
| Dec 4, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -2.06% | 600 |
| Dec 3, 2025 | 5.47 | 5.47 | 5.03 | 5.34 | 5.34 | -2.38% | 11,800 |
| Dec 2, 2025 | 5.00 | 5.47 | 5.00 | 5.47 | 5.47 | 9.62% | 21,000 |
| Dec 1, 2025 | 4.90 | 4.99 | 4.82 | 4.99 | 4.99 | -1.96% | 2,100 |
| Nov 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 300 |
| Nov 27, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 25, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 24, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 20, 2025 | 4.89 | 5.09 | 4.89 | 5.09 | 5.09 | -2.68% | 1,200 |
| Nov 19, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Nov 18, 2025 | 4.82 | 5.25 | 4.82 | 5.23 | 5.23 | 6.73% | 9,000 |
| Nov 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.73% | 1,100 |
| Nov 14, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 100 |
| Nov 13, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 200 |
| Nov 12, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 11, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Nov 10, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | 4,000 |
| Nov 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 6, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 4, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 29, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 28, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 27, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 22, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 5.83% | 2,000 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 15, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -2.04% | 2,000 |
| Oct 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,000 |
| Oct 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3,000 |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |