Manila Water Company, Inc. (PSE:MWC)
Philippines
· Delayed Price · Currency is PHP 39.20
-0.10 (-0.25%)
Last updated: Mar 5, 2026, 2:11 PM PST
Manila Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.15 | 40.00 | 39.15 | 39.35 | - | 0.51% | 347,100 |
| Mar 4, 2026 | 40.00 | 40.70 | 39.00 | 39.15 | 39.15 | -2.13% | 2,132,500 |
| Mar 3, 2026 | 41.20 | 41.60 | 39.80 | 40.00 | 40.00 | -2.91% | 2,924,400 |
| Mar 2, 2026 | 40.60 | 41.50 | 40.10 | 41.20 | 41.20 | 2.23% | 2,093,400 |
| Feb 27, 2026 | 42.30 | 42.95 | 40.30 | 40.30 | 40.30 | -4.73% | 5,439,200 |
| Feb 26, 2026 | 42.00 | 42.40 | 42.00 | 42.30 | 42.30 | 0.71% | 472,800 |
| Feb 25, 2026 | 41.50 | 42.80 | 41.40 | 42.00 | 42.00 | 1.94% | 3,524,300 |
| Feb 24, 2026 | 40.90 | 41.45 | 40.60 | 41.20 | 41.20 | 0.49% | 1,423,300 |
| Feb 23, 2026 | 41.05 | 41.15 | 40.65 | 41.00 | 41.00 | 0.12% | 643,800 |
| Feb 20, 2026 | 40.65 | 41.10 | 40.20 | 40.95 | 40.95 | 0.74% | 1,020,600 |
| Feb 19, 2026 | 40.50 | 40.75 | 40.20 | 40.65 | 40.65 | 0.37% | 419,600 |
| Feb 18, 2026 | 39.55 | 40.50 | 39.55 | 40.50 | 40.50 | 2.02% | 260,700 |
| Feb 16, 2026 | 40.10 | 40.50 | 39.70 | 39.70 | 39.70 | -0.87% | 972,700 |
| Feb 13, 2026 | 40.55 | 40.95 | 40.00 | 40.05 | 40.05 | -1.72% | 875,200 |
| Feb 12, 2026 | 41.50 | 41.50 | 40.45 | 40.75 | 40.75 | -0.24% | 355,700 |
| Feb 11, 2026 | 40.70 | 41.85 | 40.70 | 40.85 | 40.85 | 0.37% | 1,382,800 |
| Feb 10, 2026 | 40.55 | 41.05 | 40.30 | 40.70 | 40.70 | - | 364,400 |
| Feb 9, 2026 | 40.80 | 41.05 | 40.40 | 40.70 | 40.70 | -0.12% | 481,100 |
| Feb 6, 2026 | 41.35 | 41.35 | 40.45 | 40.75 | 40.75 | -1.45% | 519,700 |
| Feb 5, 2026 | 41.00 | 41.45 | 40.65 | 41.35 | 41.35 | 0.85% | 497,300 |
| Feb 4, 2026 | 40.50 | 41.15 | 40.50 | 41.00 | 41.00 | 1.49% | 1,013,200 |
| Feb 3, 2026 | 40.20 | 40.50 | 40.10 | 40.40 | 40.40 | 0.50% | 690,800 |
| Feb 2, 2026 | 40.40 | 40.50 | 40.00 | 40.20 | 40.20 | -0.99% | 538,000 |
| Jan 30, 2026 | 39.50 | 40.60 | 39.10 | 40.60 | 40.60 | 2.78% | 1,406,700 |
| Jan 29, 2026 | 39.65 | 39.65 | 38.90 | 39.50 | 39.50 | -1.00% | 543,700 |
| Jan 28, 2026 | 40.20 | 40.20 | 39.65 | 39.90 | 39.90 | -0.25% | 312,800 |
| Jan 27, 2026 | 39.00 | 40.30 | 39.00 | 40.00 | 40.00 | 2.56% | 946,300 |
| Jan 26, 2026 | 39.20 | 39.20 | 38.55 | 39.00 | 39.00 | -0.51% | 1,230,900 |
| Jan 23, 2026 | 39.70 | 40.10 | 38.90 | 39.20 | 39.20 | -1.13% | 762,700 |
| Jan 22, 2026 | 39.50 | 40.05 | 39.15 | 39.65 | 39.65 | 1.80% | 474,100 |
| Jan 21, 2026 | 39.80 | 39.90 | 38.25 | 38.95 | 38.95 | -2.14% | 2,458,400 |
| Jan 20, 2026 | 40.00 | 40.35 | 39.50 | 39.80 | 39.80 | - | 454,300 |
| Jan 19, 2026 | 39.85 | 40.35 | 39.65 | 39.80 | 39.80 | 0.38% | 1,848,800 |
| Jan 16, 2026 | 39.90 | 39.90 | 39.40 | 39.65 | 39.65 | -0.75% | 1,128,500 |
| Jan 15, 2026 | 41.35 | 41.35 | 39.45 | 39.95 | 39.95 | -3.39% | 2,744,100 |
| Jan 14, 2026 | 41.10 | 41.50 | 41.05 | 41.35 | 41.35 | 0.73% | 679,900 |
| Jan 13, 2026 | 40.95 | 41.45 | 40.85 | 41.05 | 41.05 | 0.24% | 343,300 |
| Jan 12, 2026 | 40.80 | 41.20 | 40.00 | 40.95 | 40.95 | 0.12% | 1,041,600 |
| Jan 9, 2026 | 41.05 | 41.30 | 40.70 | 40.90 | 40.90 | -0.85% | 734,000 |
| Jan 8, 2026 | 41.00 | 41.45 | 40.90 | 41.25 | 41.25 | 0.49% | 345,900 |
| Jan 7, 2026 | 41.70 | 41.70 | 40.95 | 41.05 | 41.05 | -1.68% | 887,700 |
| Jan 6, 2026 | 42.00 | 42.00 | 41.40 | 41.75 | 41.75 | -0.60% | 705,300 |
| Jan 5, 2026 | 41.90 | 42.10 | 41.35 | 42.00 | 42.00 | 0.60% | 2,507,900 |
| Jan 2, 2026 | 40.30 | 41.85 | 40.30 | 41.75 | 41.75 | 3.60% | 911,500 |
| Dec 29, 2025 | 39.80 | 40.45 | 39.80 | 40.30 | 40.30 | 1.26% | 1,150,300 |
| Dec 26, 2025 | 40.00 | 40.50 | 39.70 | 39.80 | 39.80 | - | 612,100 |
| Dec 23, 2025 | 40.25 | 40.30 | 38.95 | 39.80 | 39.80 | -1.12% | 1,352,600 |
| Dec 22, 2025 | 40.10 | 40.50 | 40.10 | 40.25 | 40.25 | 0.37% | 851,200 |
| Dec 19, 2025 | 40.85 | 41.95 | 40.10 | 40.10 | 40.10 | -1.84% | 8,023,000 |
| Dec 18, 2025 | 41.00 | 41.50 | 40.35 | 40.85 | 40.85 | -0.37% | 1,465,900 |
| Dec 17, 2025 | 40.95 | 41.45 | 40.50 | 41.00 | 41.00 | 0.12% | 1,831,700 |
| Dec 16, 2025 | 40.10 | 41.50 | 40.05 | 40.95 | 40.95 | 1.36% | 3,278,700 |
| Dec 15, 2025 | 39.55 | 40.95 | 39.55 | 40.40 | 40.40 | 2.28% | 4,634,700 |
| Dec 12, 2025 | 38.15 | 39.60 | 38.10 | 39.50 | 39.50 | 3.95% | 3,425,800 |
| Dec 11, 2025 | 37.05 | 38.15 | 37.05 | 38.00 | 38.00 | 2.84% | 1,163,600 |
| Dec 10, 2025 | 36.90 | 37.20 | 36.60 | 36.95 | 36.95 | -0.27% | 381,800 |
| Dec 9, 2025 | 37.15 | 37.20 | 36.90 | 37.05 | 37.05 | -0.13% | 184,300 |
| 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 |