Manila Water Company, Inc. (PSE:MWC)
Philippines
· Delayed Price · Currency is PHP 37.10
-0.25 (-0.67%)
At close: Dec 5, 2025
Manila Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.35 | 37.45 | 37.00 | 37.10 | 37.10 | -0.67% | 313,200 |
| Dec 4, 2025 | 37.60 | 37.80 | 36.85 | 37.35 | 37.35 | -1.06% | 937,400 |
| Dec 3, 2025 | 38.00 | 38.05 | 37.55 | 37.75 | 37.75 | -0.66% | 501,200 |
| Dec 2, 2025 | 38.55 | 38.80 | 37.20 | 38.00 | 38.00 | -1.43% | 1,374,600 |
| Dec 1, 2025 | 38.40 | 38.80 | 38.05 | 38.55 | 38.55 | 0.39% | 613,400 |
| Nov 28, 2025 | 37.75 | 38.50 | 37.75 | 38.40 | 38.40 | 1.72% | 377,300 |
| Nov 27, 2025 | 37.75 | 37.95 | 37.30 | 37.75 | 37.75 | -0.66% | 469,800 |
| Nov 26, 2025 | 38.50 | 38.60 | 37.50 | 38.00 | 38.00 | -1.30% | 834,200 |
| Nov 25, 2025 | 38.70 | 38.90 | 38.35 | 38.50 | 38.50 | -0.52% | 524,700 |
| Nov 24, 2025 | 37.85 | 38.70 | 37.65 | 38.70 | 38.70 | 2.38% | 1,363,500 |
| Nov 21, 2025 | 37.50 | 38.20 | 37.20 | 37.80 | 37.80 | 0.80% | 1,657,200 |
| Nov 20, 2025 | 36.40 | 37.80 | 35.90 | 37.50 | 37.50 | 3.02% | 2,208,000 |
| Nov 19, 2025 | 35.30 | 36.90 | 35.25 | 36.40 | 36.40 | 3.12% | 1,545,900 |
| Nov 18, 2025 | 35.05 | 35.50 | 34.70 | 35.30 | 35.30 | 0.71% | 1,566,900 |
| Nov 17, 2025 | 34.95 | 35.25 | 34.65 | 35.05 | 35.05 | 0.29% | 853,600 |
| Nov 14, 2025 | 35.30 | 35.60 | 34.20 | 34.95 | 34.95 | -0.99% | 2,254,500 |
| Nov 13, 2025 | 35.25 | 35.45 | 34.15 | 35.30 | 35.30 | 1.15% | 1,411,400 |
| Nov 12, 2025 | 33.25 | 35.25 | 33.25 | 34.90 | 34.90 | 4.96% | 2,130,700 |
| Nov 11, 2025 | 33.95 | 34.00 | 32.70 | 33.25 | 33.25 | -1.19% | 491,600 |
| Nov 10, 2025 | 34.20 | 34.60 | 33.55 | 33.65 | 33.65 | -1.61% | 234,500 |
| Nov 7, 2025 | 33.55 | 34.20 | 33.00 | 34.20 | 34.20 | 1.79% | 1,236,800 |
| Nov 6, 2025 | 33.80 | 34.50 | 33.30 | 33.60 | 33.60 | 1.82% | 1,135,800 |
| Nov 5, 2025 | 32.80 | 33.60 | 32.50 | 33.00 | 33.00 | 1.54% | 1,030,100 |
| Nov 4, 2025 | 35.45 | 35.45 | 32.50 | 32.50 | 32.50 | -7.14% | 2,810,900 |
| Nov 3, 2025 | 34.75 | 35.40 | 34.00 | 35.00 | 35.00 | 0.72% | 944,800 |
| Oct 30, 2025 | 35.75 | 35.75 | 34.75 | 34.75 | 34.75 | -2.93% | 589,300 |
| Oct 29, 2025 | 34.95 | 35.80 | 34.30 | 35.80 | 35.80 | 3.17% | 4,204,700 |
| Oct 28, 2025 | 34.00 | 34.80 | 33.70 | 34.70 | 34.70 | 2.06% | 2,120,900 |
| Oct 27, 2025 | 33.10 | 34.10 | 32.15 | 34.00 | 34.00 | 2.72% | 5,919,500 |
| Oct 24, 2025 | 33.75 | 34.35 | 32.80 | 33.10 | 33.10 | -1.93% | 2,819,200 |
| Oct 23, 2025 | 34.20 | 34.50 | 33.20 | 33.75 | 33.75 | -0.74% | 2,354,500 |
| Oct 22, 2025 | 35.00 | 35.70 | 33.65 | 34.00 | 34.00 | -1.45% | 1,262,200 |
| Oct 21, 2025 | 34.65 | 35.90 | 34.20 | 34.50 | 34.50 | 1.47% | 1,968,000 |
| Oct 20, 2025 | 34.70 | 34.90 | 32.80 | 34.00 | 34.00 | -2.16% | 5,913,500 |
| Oct 17, 2025 | 36.75 | 36.75 | 34.50 | 34.75 | 34.75 | -5.57% | 3,411,200 |
| Oct 16, 2025 | 36.80 | 36.90 | 36.30 | 36.80 | 36.80 | - | 2,743,700 |
| Oct 15, 2025 | 37.15 | 37.40 | 36.55 | 36.80 | 36.80 | -2.90% | 14,430,100 |
| Oct 14, 2025 | 36.70 | 38.10 | 36.00 | 37.90 | 37.90 | 3.27% | 4,497,800 |
| Oct 13, 2025 | 38.10 | 38.10 | 36.70 | 36.70 | 36.70 | -3.67% | 1,626,500 |
| Oct 10, 2025 | 38.80 | 39.00 | 37.85 | 38.10 | 38.10 | -2.31% | 1,031,400 |
| Oct 9, 2025 | 39.90 | 40.00 | 39.00 | 39.00 | 39.00 | -2.26% | 599,000 |
| Oct 8, 2025 | 39.75 | 40.00 | 39.00 | 39.90 | 39.90 | 0.50% | 1,892,800 |
| Oct 7, 2025 | 39.20 | 40.00 | 39.20 | 39.70 | 39.70 | 1.28% | 971,000 |
| Oct 6, 2025 | 40.00 | 40.00 | 39.10 | 39.20 | 39.20 | -2.00% | 462,400 |
| Oct 3, 2025 | 39.40 | 40.00 | 38.55 | 40.00 | 40.00 | 2.56% | 2,281,300 |
| Oct 2, 2025 | 38.50 | 39.00 | 38.20 | 39.00 | 39.00 | 1.30% | 1,319,900 |
| Oct 1, 2025 | 38.85 | 38.90 | 38.15 | 38.50 | 38.50 | 0.52% | 2,447,800 |
| Sep 30, 2025 | 39.10 | 39.10 | 37.25 | 38.30 | 38.30 | -1.79% | 1,102,600 |
| Sep 29, 2025 | 36.90 | 39.00 | 36.90 | 39.00 | 39.00 | 6.12% | 1,445,900 |
| Sep 26, 2025 | 37.25 | 37.55 | 36.60 | 36.75 | 36.75 | -1.21% | 670,500 |
| Sep 25, 2025 | 37.60 | 37.85 | 37.00 | 37.20 | 37.20 | -1.06% | 827,300 |
| Sep 24, 2025 | 37.50 | 37.65 | 37.15 | 37.60 | 37.60 | 0.27% | 1,053,000 |
| Sep 23, 2025 | 38.00 | 38.00 | 37.15 | 37.50 | 37.50 | -0.79% | 1,857,200 |
| Sep 22, 2025 | 38.80 | 38.80 | 37.25 | 37.80 | 37.80 | -1.05% | 794,000 |
| Sep 19, 2025 | 38.90 | 38.90 | 37.50 | 38.20 | 38.20 | -0.78% | 32,108,600 |
| Sep 18, 2025 | 39.45 | 39.55 | 38.50 | 38.50 | 38.50 | -2.28% | 3,468,900 |
| Sep 17, 2025 | 39.35 | 39.75 | 38.85 | 39.40 | 39.40 | 2.07% | 3,093,800 |
| Sep 16, 2025 | 38.55 | 39.50 | 38.45 | 38.60 | 38.60 | 0.13% | 1,364,000 |
| Sep 15, 2025 | 38.50 | 38.90 | 38.10 | 38.55 | 38.55 | 0.92% | 795,100 |
| Sep 12, 2025 | 38.20 | 38.90 | 38.15 | 38.20 | 38.20 | - | 1,311,300 |
| Sep 11, 2025 | 38.30 | 38.45 | 37.95 | 38.20 | 38.20 | -0.39% | 2,027,100 |
| Sep 10, 2025 | 39.30 | 39.40 | 37.85 | 38.35 | 38.35 | -2.91% | 4,030,900 |
| Sep 9, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.25% | 706,800 |
| Sep 8, 2025 | 39.30 | 40.45 | 39.30 | 40.00 | 40.00 | 1.91% | 1,902,200 |
| Sep 5, 2025 | 39.70 | 40.50 | 39.25 | 39.25 | 39.25 | -1.01% | 2,346,700 |
| Sep 4, 2025 | 38.70 | 40.10 | 38.65 | 39.65 | 39.65 | 2.45% | 943,700 |
| Sep 3, 2025 | 39.50 | 40.00 | 38.55 | 38.70 | 38.70 | -3.25% | 2,389,800 |
| Sep 2, 2025 | 40.60 | 40.80 | 39.20 | 40.00 | 40.00 | -1.36% | 2,822,600 |
| Sep 1, 2025 | 42.00 | 42.05 | 40.35 | 40.55 | 40.55 | -3.45% | 2,424,600 |
| Aug 29, 2025 | 42.10 | 42.45 | 41.85 | 42.00 | 42.00 | -0.47% | 1,539,500 |
| Aug 28, 2025 | 42.45 | 42.55 | 42.10 | 42.20 | 42.20 | -0.59% | 1,375,100 |
| Aug 27, 2025 | 42.00 | 42.55 | 41.80 | 42.45 | 42.45 | 1.07% | 2,898,100 |
| Aug 26, 2025 | 41.40 | 42.45 | 41.05 | 42.00 | 42.00 | 1.57% | 5,582,100 |
| Aug 22, 2025 | 40.85 | 41.90 | 40.75 | 41.35 | 41.35 | 1.22% | 5,083,600 |
| Aug 20, 2025 | 40.20 | 40.90 | 40.20 | 40.85 | 40.85 | -0.24% | 3,322,800 |
| Aug 19, 2025 | 40.90 | 41.10 | 40.80 | 40.95 | 40.95 | 0.12% | 1,831,900 |
| Aug 18, 2025 | 41.00 | 41.35 | 40.55 | 40.90 | 40.90 | -0.24% | 2,370,200 |
| Aug 15, 2025 | 41.00 | 41.25 | 40.55 | 41.00 | 41.00 | - | 863,700 |
| Aug 14, 2025 | 41.45 | 42.10 | 40.60 | 41.00 | 41.00 | -1.20% | 2,861,100 |
| Aug 13, 2025 | 40.10 | 41.95 | 39.90 | 41.50 | 41.50 | 3.36% | 6,494,600 |
| Aug 12, 2025 | 37.90 | 40.15 | 37.90 | 40.15 | 40.15 | 6.22% | 10,524,100 |
| Aug 11, 2025 | 38.40 | 38.60 | 37.45 | 37.80 | 37.80 | -1.56% | 1,616,800 |
| Aug 8, 2025 | 38.65 | 39.00 | 38.05 | 38.40 | 38.40 | 0.13% | 1,920,100 |
| Aug 7, 2025 | 39.00 | 39.15 | 38.25 | 38.35 | 38.35 | -1.67% | 979,100 |
| Aug 6, 2025 | 38.30 | 39.35 | 38.00 | 39.00 | 39.00 | 1.83% | 3,382,000 |
| Aug 5, 2025 | 37.35 | 38.35 | 37.35 | 38.30 | 38.30 | 2.54% | 3,361,200 |
| Aug 4, 2025 | 37.00 | 37.85 | 36.85 | 37.35 | 37.35 | 1.08% | 3,147,600 |
| Aug 1, 2025 | 37.85 | 37.85 | 36.80 | 36.95 | 36.95 | 0.54% | 1,560,800 |
| Jul 31, 2025 | 38.00 | 38.10 | 36.65 | 36.75 | 36.75 | -3.29% | 2,402,400 |
| Jul 30, 2025 | 38.70 | 38.85 | 37.90 | 38.00 | 38.00 | -1.81% | 1,380,500 |
| Jul 29, 2025 | 38.40 | 38.75 | 38.05 | 38.70 | 38.70 | 0.78% | 698,700 |
| Jul 28, 2025 | 38.30 | 38.65 | 38.05 | 38.40 | 38.40 | 0.66% | 383,800 |
| Jul 25, 2025 | 38.50 | 38.50 | 38.15 | 38.15 | 38.15 | -0.91% | 526,000 |
| Jul 24, 2025 | 38.55 | 38.75 | 38.15 | 38.50 | 38.50 | 1.05% | 953,000 |
| Jul 23, 2025 | 38.15 | 38.65 | 38.10 | 38.10 | 38.10 | -0.13% | 1,195,600 |
| Jul 22, 2025 | 38.55 | 38.55 | 37.80 | 38.15 | 38.15 | -0.39% | 1,597,000 |
| Jul 21, 2025 | 38.85 | 38.85 | 38.00 | 38.30 | 38.30 | 0.79% | 738,900 |
| Jul 18, 2025 | 36.80 | 38.95 | 36.80 | 38.00 | 38.00 | 3.12% | 3,385,500 |
| Jul 17, 2025 | 37.90 | 38.05 | 36.65 | 36.85 | 36.85 | -2.77% | 2,499,700 |
| Jul 16, 2025 | 38.20 | 38.50 | 37.25 | 37.90 | 37.90 | -0.92% | 1,153,700 |