Mabuhay Vinyl Corporation (PSE:MVC)
Philippines
· Delayed Price · Currency is PHP 5.09
-0.14 (-2.68%)
At close: Dec 5, 2025
Mabuhay Vinyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 23, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -3.73% | 4,100 |
| Sep 22, 2025 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 0.79% | 2,000 |
| Sep 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.13% | 200 |
| Sep 16, 2025 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 7.05% | 2,000 |
| Sep 15, 2025 | 5.19 | 5.19 | 4.82 | 4.82 | 4.82 | -2.23% | 17,000 |
| Sep 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Sep 11, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -4.27% | 100 |
| Sep 10, 2025 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | - | 1,400 |
| Sep 9, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.96% | 2,500 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.11% | 5,100 |
| Sep 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 2, 2025 | 5.00 | 5.48 | 5.00 | 5.48 | 5.48 | 9.82% | 5,000 |
| Sep 1, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 300 |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.72% | 200 |
| Aug 28, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 0.78% | 2,000 |
| Aug 27, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 1.59% | 300 |
| Aug 26, 2025 | 5.13 | 5.13 | 5.02 | 5.02 | 5.02 | -2.52% | 200 |
| Aug 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% | 100 |
| Aug 20, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Aug 19, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 3.40% | 2,000 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -5.66% | 1,700 |
| Aug 15, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 7.94% | 2,000 |
| Aug 14, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.54% | 100 |
| Aug 13, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 100 |
| Aug 12, 2025 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 6,100 |
| Aug 11, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 6,000 |
| Aug 8, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 3.75% | 6,000 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | 2,000 |
| Aug 6, 2025 | 4.71 | 4.95 | 4.71 | 4.74 | 4.74 | -4.44% | 11,000 |
| Aug 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 4, 2025 | 4.70 | 4.96 | 4.70 | 4.96 | 4.96 | 3.33% | 2,000 |
| Aug 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,000 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |