Manila Water Company, Inc. (PSE:MWC)
Philippines
· Delayed Price · Currency is PHP 43.95
+0.65 (1.50%)
At close: Apr 28, 2026
Manila Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.35 | 43.95 | 42.75 | 43.95 | 43.95 | 1.50% | 1,908,400 |
| Apr 27, 2026 | 42.50 | 43.45 | 42.20 | 43.30 | 43.30 | 1.17% | 1,476,400 |
| Apr 24, 2026 | 42.70 | 42.90 | 41.65 | 42.80 | 42.80 | -0.12% | 3,640,000 |
| Apr 23, 2026 | 43.35 | 43.40 | 42.55 | 42.85 | 42.85 | -1.15% | 485,500 |
| Apr 22, 2026 | 43.40 | 43.45 | 42.60 | 43.35 | 43.35 | -0.12% | 1,094,800 |
| Apr 21, 2026 | 43.00 | 43.80 | 43.00 | 43.40 | 43.40 | 0.93% | 956,200 |
| Apr 20, 2026 | 43.50 | 44.25 | 43.00 | 43.00 | 43.00 | -1.15% | 4,707,000 |
| Apr 17, 2026 | 43.50 | 43.65 | 43.00 | 43.50 | 43.50 | - | 3,206,200 |
| Apr 16, 2026 | 44.20 | 44.40 | 43.20 | 43.50 | 43.50 | -2.25% | 1,492,400 |
| Apr 15, 2026 | 44.00 | 44.70 | 43.60 | 44.50 | 44.50 | 2.30% | 1,115,800 |
| Apr 14, 2026 | 43.30 | 45.25 | 43.30 | 43.50 | 43.50 | 0.46% | 5,713,200 |
| Apr 13, 2026 | 42.00 | 43.50 | 41.90 | 43.30 | 43.30 | 3.10% | 1,197,000 |
| Apr 10, 2026 | 43.50 | 43.60 | 41.80 | 42.00 | 42.00 | -3.45% | 3,031,600 |
| Apr 8, 2026 | 42.40 | 43.65 | 42.40 | 43.50 | 43.50 | 2.47% | 3,971,800 |
| Apr 7, 2026 | 40.75 | 42.50 | 40.70 | 42.45 | 42.45 | 3.54% | 1,463,200 |
| Apr 6, 2026 | 41.60 | 42.00 | 40.80 | 41.00 | 41.00 | -1.44% | 501,000 |
| Apr 1, 2026 | 42.35 | 42.95 | 41.60 | 41.60 | 41.60 | -1.77% | 1,123,900 |
| Mar 31, 2026 | 41.95 | 42.50 | 40.80 | 42.35 | 42.35 | 1.56% | 1,742,600 |
| Mar 30, 2026 | 41.95 | 41.95 | 40.80 | 41.70 | 41.70 | -1.88% | 907,100 |
| Mar 27, 2026 | 41.45 | 42.50 | 41.25 | 42.50 | 42.50 | 1.31% | 744,500 |
| Mar 26, 2026 | 42.00 | 42.25 | 41.80 | 41.95 | 41.95 | -0.12% | 1,958,800 |
| Mar 25, 2026 | 40.75 | 42.30 | 40.75 | 42.00 | 42.00 | 3.07% | 2,403,200 |
| Mar 24, 2026 | 40.45 | 40.95 | 40.40 | 40.75 | 40.75 | 0.87% | 703,600 |
| Mar 23, 2026 | 41.00 | 41.00 | 39.95 | 40.40 | 40.40 | -3.00% | 927,800 |
| Mar 19, 2026 | 40.35 | 41.65 | 39.75 | 41.65 | 41.65 | 3.22% | 4,077,700 |
| Mar 18, 2026 | 39.65 | 40.80 | 39.65 | 40.35 | 40.35 | 1.77% | 1,186,000 |
| Mar 17, 2026 | 39.20 | 39.65 | 39.00 | 39.65 | 39.65 | 0.63% | 876,300 |
| Mar 16, 2026 | 40.60 | 40.60 | 39.30 | 39.40 | 39.40 | -3.43% | 1,095,700 |
| Mar 13, 2026 | 40.50 | 41.25 | 40.30 | 40.80 | 40.80 | 0.49% | 1,994,100 |
| Mar 12, 2026 | 38.75 | 40.65 | 38.20 | 40.60 | 40.60 | 0.62% | 8,456,300 |
| Mar 11, 2026 | 39.40 | 40.50 | 39.20 | 40.35 | 38.32 | 3.07% | 1,619,100 |
| Mar 10, 2026 | 38.15 | 39.25 | 38.15 | 39.15 | 37.18 | 3.30% | 1,226,700 |
| Mar 9, 2026 | 39.20 | 39.20 | 37.75 | 37.90 | 36.00 | -4.17% | 3,102,200 |
| Mar 6, 2026 | 39.35 | 40.00 | 38.80 | 39.55 | 37.56 | 0.51% | 1,107,300 |
| Mar 5, 2026 | 39.15 | 40.00 | 39.15 | 39.35 | 37.37 | 0.51% | 2,708,400 |
| Mar 4, 2026 | 40.00 | 40.70 | 39.00 | 39.15 | 37.18 | -2.13% | 2,132,500 |
| Mar 3, 2026 | 41.20 | 41.60 | 39.80 | 40.00 | 37.99 | -2.91% | 2,924,400 |
| Mar 2, 2026 | 40.60 | 41.50 | 40.10 | 41.20 | 39.13 | 2.23% | 2,093,400 |
| Feb 27, 2026 | 42.30 | 42.95 | 40.30 | 40.30 | 38.28 | -4.73% | 5,439,200 |
| Feb 26, 2026 | 42.00 | 42.40 | 42.00 | 42.30 | 40.18 | 0.71% | 472,800 |
| Feb 25, 2026 | 41.50 | 42.80 | 41.40 | 42.00 | 39.89 | 1.94% | 3,524,300 |
| Feb 24, 2026 | 40.90 | 41.45 | 40.60 | 41.20 | 39.13 | 0.49% | 1,423,300 |
| Feb 23, 2026 | 41.05 | 41.15 | 40.65 | 41.00 | 38.94 | 0.12% | 643,800 |
| Feb 20, 2026 | 40.65 | 41.10 | 40.20 | 40.95 | 38.89 | 0.74% | 1,020,600 |
| Feb 19, 2026 | 40.50 | 40.75 | 40.20 | 40.65 | 38.61 | 0.37% | 419,600 |
| Feb 18, 2026 | 39.55 | 40.50 | 39.55 | 40.50 | 38.47 | 2.02% | 260,700 |
| Feb 16, 2026 | 40.10 | 40.50 | 39.70 | 39.70 | 37.71 | -0.87% | 972,700 |
| Feb 13, 2026 | 40.55 | 40.95 | 40.00 | 40.05 | 38.04 | -1.72% | 875,200 |
| Feb 12, 2026 | 41.50 | 41.50 | 40.45 | 40.75 | 38.70 | -0.24% | 355,700 |
| Feb 11, 2026 | 40.70 | 41.85 | 40.70 | 40.85 | 38.80 | 0.37% | 1,382,800 |
| Feb 10, 2026 | 40.55 | 41.05 | 40.30 | 40.70 | 38.66 | - | 364,400 |
| Feb 9, 2026 | 40.80 | 41.05 | 40.40 | 40.70 | 38.66 | -0.12% | 481,100 |
| Feb 6, 2026 | 41.35 | 41.35 | 40.45 | 40.75 | 38.70 | -1.45% | 519,700 |
| Feb 5, 2026 | 41.00 | 41.45 | 40.65 | 41.35 | 39.27 | 0.85% | 497,300 |
| Feb 4, 2026 | 40.50 | 41.15 | 40.50 | 41.00 | 38.94 | 1.49% | 1,013,200 |
| Feb 3, 2026 | 40.20 | 40.50 | 40.10 | 40.40 | 38.37 | 0.50% | 690,800 |
| Feb 2, 2026 | 40.40 | 40.50 | 40.00 | 40.20 | 38.18 | -0.99% | 538,000 |
| Jan 30, 2026 | 39.50 | 40.60 | 39.10 | 40.60 | 38.56 | 2.78% | 1,406,700 |
| Jan 29, 2026 | 39.65 | 39.65 | 38.90 | 39.50 | 37.52 | -1.00% | 543,700 |
| Jan 28, 2026 | 40.20 | 40.20 | 39.65 | 39.90 | 37.90 | -0.25% | 312,800 |
| Jan 27, 2026 | 39.00 | 40.30 | 39.00 | 40.00 | 37.99 | 2.56% | 946,300 |
| Jan 26, 2026 | 39.20 | 39.20 | 38.55 | 39.00 | 37.04 | -0.51% | 1,230,900 |
| Jan 23, 2026 | 39.70 | 40.10 | 38.90 | 39.20 | 37.23 | -1.13% | 762,700 |
| Jan 22, 2026 | 39.50 | 40.05 | 39.15 | 39.65 | 37.66 | 1.80% | 474,100 |
| Jan 21, 2026 | 39.80 | 39.90 | 38.25 | 38.95 | 36.99 | -2.14% | 2,458,400 |
| Jan 20, 2026 | 40.00 | 40.35 | 39.50 | 39.80 | 37.80 | - | 454,300 |
| Jan 19, 2026 | 39.85 | 40.35 | 39.65 | 39.80 | 37.80 | 0.38% | 1,848,800 |
| Jan 16, 2026 | 39.90 | 39.90 | 39.40 | 39.65 | 37.66 | -0.75% | 1,128,500 |
| Jan 15, 2026 | 41.35 | 41.35 | 39.45 | 39.95 | 37.94 | -3.39% | 2,744,100 |
| Jan 14, 2026 | 41.10 | 41.50 | 41.05 | 41.35 | 39.27 | 0.73% | 679,900 |
| Jan 13, 2026 | 40.95 | 41.45 | 40.85 | 41.05 | 38.99 | 0.24% | 343,300 |
| Jan 12, 2026 | 40.80 | 41.20 | 40.00 | 40.95 | 38.89 | 0.12% | 1,041,600 |
| Jan 9, 2026 | 41.05 | 41.30 | 40.70 | 40.90 | 38.85 | -0.85% | 734,000 |
| Jan 8, 2026 | 41.00 | 41.45 | 40.90 | 41.25 | 39.18 | 0.49% | 345,900 |
| Jan 7, 2026 | 41.70 | 41.70 | 40.95 | 41.05 | 38.99 | -1.68% | 887,700 |
| Jan 6, 2026 | 42.00 | 42.00 | 41.40 | 41.75 | 39.65 | -0.60% | 705,300 |
| Jan 5, 2026 | 41.90 | 42.10 | 41.35 | 42.00 | 39.89 | 0.60% | 2,507,900 |
| Jan 2, 2026 | 40.30 | 41.85 | 40.30 | 41.75 | 39.65 | 3.60% | 911,500 |
| Dec 29, 2025 | 39.80 | 40.45 | 39.80 | 40.30 | 38.28 | 1.26% | 1,150,300 |
| Dec 26, 2025 | 40.00 | 40.50 | 39.70 | 39.80 | 37.80 | - | 612,100 |
| Dec 23, 2025 | 40.25 | 40.30 | 38.95 | 39.80 | 37.80 | -1.12% | 1,352,600 |
| Dec 22, 2025 | 40.10 | 40.50 | 40.10 | 40.25 | 38.23 | 0.37% | 851,200 |
| Dec 19, 2025 | 40.85 | 41.95 | 40.10 | 40.10 | 38.09 | -1.84% | 8,023,000 |
| Dec 18, 2025 | 41.00 | 41.50 | 40.35 | 40.85 | 38.80 | -0.37% | 1,465,900 |
| Dec 17, 2025 | 40.95 | 41.45 | 40.50 | 41.00 | 38.94 | 0.12% | 1,831,700 |
| Dec 16, 2025 | 40.10 | 41.50 | 40.05 | 40.95 | 38.89 | 1.36% | 3,278,700 |
| Dec 15, 2025 | 39.55 | 40.95 | 39.55 | 40.40 | 38.37 | 2.28% | 4,634,700 |
| Dec 12, 2025 | 38.15 | 39.60 | 38.10 | 39.50 | 37.52 | 3.95% | 3,425,800 |
| Dec 11, 2025 | 37.05 | 38.15 | 37.05 | 38.00 | 36.09 | 2.84% | 1,163,600 |
| Dec 10, 2025 | 36.90 | 37.20 | 36.60 | 36.95 | 35.09 | -0.27% | 381,800 |
| Dec 9, 2025 | 37.15 | 37.20 | 36.90 | 37.05 | 35.19 | -0.13% | 184,300 |
| Dec 5, 2025 | 37.35 | 37.45 | 37.00 | 37.10 | 35.24 | -0.67% | 313,200 |
| Dec 4, 2025 | 37.60 | 37.80 | 36.85 | 37.35 | 35.47 | -1.06% | 937,400 |
| Dec 3, 2025 | 38.00 | 38.05 | 37.55 | 37.75 | 35.85 | -0.66% | 501,200 |
| Dec 2, 2025 | 38.55 | 38.80 | 37.20 | 38.00 | 36.09 | -1.43% | 1,374,600 |
| Dec 1, 2025 | 38.40 | 38.80 | 38.05 | 38.55 | 36.61 | 0.39% | 613,400 |
| Nov 28, 2025 | 37.75 | 38.50 | 37.75 | 38.40 | 36.47 | 1.72% | 377,300 |
| Nov 27, 2025 | 37.75 | 37.95 | 37.30 | 37.75 | 35.85 | -0.66% | 469,800 |
| Nov 26, 2025 | 38.50 | 38.60 | 37.50 | 38.00 | 36.09 | -1.30% | 834,200 |
| Nov 25, 2025 | 38.70 | 38.90 | 38.35 | 38.50 | 36.57 | -0.52% | 524,700 |