Megawide Construction Corporation (PSE:MWIDE)
Philippines
· Delayed Price · Currency is PHP 2.870
-0.120 (-4.01%)
At close: Dec 5, 2025
Megawide Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.98 | 2.98 | 2.86 | 2.87 | 2.87 | -4.01% | 677,000 |
| Dec 4, 2025 | 3.03 | 3.03 | 2.96 | 2.99 | 2.99 | -0.66% | 299,000 |
| Dec 3, 2025 | 2.92 | 3.08 | 2.87 | 3.01 | 3.01 | 3.08% | 789,000 |
| Dec 2, 2025 | 2.87 | 2.94 | 2.86 | 2.92 | 2.92 | 1.74% | 56,000 |
| Dec 1, 2025 | 2.90 | 2.93 | 2.87 | 2.87 | 2.87 | -2.05% | 444,000 |
| Nov 28, 2025 | 2.85 | 2.93 | 2.80 | 2.93 | 2.93 | 2.45% | 530,000 |
| Nov 27, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -1.38% | 133,000 |
| Nov 26, 2025 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 129,000 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 141,000 |
| Nov 24, 2025 | 2.99 | 2.99 | 2.85 | 2.94 | 2.94 | -1.34% | 186,000 |
| Nov 21, 2025 | 2.86 | 3.02 | 2.85 | 2.98 | 2.98 | 3.83% | 427,000 |
| Nov 20, 2025 | 2.76 | 2.88 | 2.75 | 2.87 | 2.87 | 3.99% | 285,000 |
| Nov 19, 2025 | 2.78 | 2.80 | 2.75 | 2.76 | 2.76 | 1.85% | 359,000 |
| Nov 18, 2025 | 2.76 | 2.82 | 2.70 | 2.71 | 2.71 | -2.52% | 808,000 |
| Nov 17, 2025 | 2.90 | 2.90 | 2.69 | 2.78 | 2.78 | -4.14% | 1,408,000 |
| Nov 14, 2025 | 3.05 | 3.05 | 2.69 | 2.90 | 2.90 | -5.23% | 3,675,000 |
| Nov 13, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | -0.33% | 188,000 |
| Nov 12, 2025 | 3.03 | 3.10 | 3.03 | 3.07 | 3.07 | 1.32% | 648,000 |
| Nov 11, 2025 | 3.18 | 3.18 | 2.95 | 3.03 | 3.03 | -3.50% | 1,372,000 |
| Nov 10, 2025 | 3.04 | 3.17 | 3.04 | 3.14 | 3.14 | 3.97% | 798,000 |
| Nov 7, 2025 | 3.08 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 746,000 |
| Nov 6, 2025 | 3.04 | 3.10 | 3.02 | 3.08 | 3.08 | 1.32% | 86,000 |
| Nov 5, 2025 | 3.15 | 3.15 | 3.00 | 3.04 | 3.04 | -3.49% | 615,000 |
| Nov 4, 2025 | 3.09 | 3.17 | 3.02 | 3.15 | 3.15 | 1.94% | 387,000 |
| Nov 3, 2025 | 3.11 | 3.11 | 3.00 | 3.09 | 3.09 | -0.64% | 567,000 |
| Oct 30, 2025 | 3.21 | 3.23 | 3.10 | 3.11 | 3.11 | -2.20% | 463,000 |
| Oct 29, 2025 | 3.10 | 3.19 | 3.03 | 3.18 | 3.18 | 0.95% | 1,329,000 |
| Oct 28, 2025 | 3.21 | 3.30 | 3.15 | 3.15 | 3.15 | -1.87% | 621,000 |
| Oct 27, 2025 | 3.40 | 3.43 | 3.12 | 3.21 | 3.21 | -3.89% | 1,511,000 |
| Oct 24, 2025 | 3.35 | 3.40 | 3.31 | 3.34 | 3.34 | 0.91% | 638,000 |
| Oct 23, 2025 | 3.37 | 3.41 | 3.31 | 3.31 | 3.31 | -1.78% | 590,000 |
| Oct 22, 2025 | 3.37 | 3.43 | 3.21 | 3.37 | 3.37 | - | 1,310,000 |
| Oct 21, 2025 | 3.50 | 3.54 | 3.37 | 3.37 | 3.37 | -2.32% | 1,280,000 |
| Oct 20, 2025 | 3.51 | 3.60 | 3.36 | 3.45 | 3.45 | -1.15% | 930,000 |
| Oct 17, 2025 | 3.54 | 3.69 | 3.39 | 3.49 | 3.49 | 1.16% | 6,876,000 |
| Oct 16, 2025 | 3.35 | 3.58 | 3.35 | 3.45 | 3.45 | 4.55% | 8,525,000 |
| Oct 15, 2025 | 3.10 | 3.35 | 3.10 | 3.30 | 3.30 | 7.49% | 4,300,000 |
| Oct 14, 2025 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | 0.66% | 1,009,000 |
| Oct 13, 2025 | 3.05 | 3.12 | 3.05 | 3.05 | 3.05 | - | 397,000 |
| Oct 10, 2025 | 3.01 | 3.10 | 3.00 | 3.05 | 3.05 | 1.33% | 1,556,000 |
| Oct 9, 2025 | 3.14 | 3.15 | 3.00 | 3.01 | 3.01 | -4.14% | 2,130,000 |
| Oct 8, 2025 | 3.18 | 3.18 | 3.01 | 3.14 | 3.14 | -1.26% | 3,885,000 |
| Oct 7, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 492,000 |
| Oct 6, 2025 | 3.27 | 3.29 | 3.20 | 3.20 | 3.20 | -2.14% | 1,059,000 |
| Oct 3, 2025 | 3.23 | 3.32 | 3.15 | 3.27 | 3.27 | 1.24% | 855,000 |
| Oct 2, 2025 | 3.25 | 3.29 | 3.19 | 3.23 | 3.23 | -0.62% | 1,171,000 |
| Oct 1, 2025 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 4.84% | 2,952,000 |
| Sep 30, 2025 | 3.27 | 3.27 | 2.95 | 3.10 | 3.10 | -5.78% | 5,843,000 |
| Sep 29, 2025 | 3.34 | 3.38 | 3.29 | 3.29 | 3.29 | -1.79% | 1,550,000 |
| Sep 26, 2025 | 3.39 | 3.41 | 3.27 | 3.35 | 3.35 | -1.47% | 1,919,000 |
| Sep 25, 2025 | 3.50 | 3.55 | 3.34 | 3.40 | 3.40 | -5.03% | 3,756,000 |
| Sep 24, 2025 | 3.33 | 3.60 | 3.33 | 3.58 | 3.58 | 8.48% | 10,718,000 |
| Sep 23, 2025 | 3.42 | 3.47 | 3.10 | 3.30 | 3.30 | -2.94% | 7,892,000 |
| Sep 22, 2025 | 3.16 | 3.50 | 3.16 | 3.40 | 3.40 | 8.28% | 9,802,000 |
| Sep 19, 2025 | 2.90 | 3.15 | 2.90 | 3.14 | 3.14 | 10.18% | 8,161,000 |
| Sep 18, 2025 | 2.59 | 2.85 | 2.59 | 2.85 | 2.85 | 12.65% | 8,857,000 |
| Sep 17, 2025 | 2.37 | 2.60 | 2.32 | 2.53 | 2.53 | 6.75% | 3,218,000 |
| Sep 16, 2025 | 2.43 | 2.43 | 2.32 | 2.37 | 2.37 | -2.47% | 1,070,000 |
| Sep 15, 2025 | 2.56 | 2.59 | 2.36 | 2.43 | 2.43 | 1.25% | 813,000 |
| Sep 12, 2025 | 2.50 | 2.68 | 2.40 | 2.40 | 2.40 | - | 5,921,000 |
| Sep 11, 2025 | 2.07 | 2.49 | 2.07 | 2.40 | 2.40 | 16.50% | 4,718,000 |
| Sep 10, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 162,000 |
| Sep 9, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.45% | 105,000 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.06 | 2.07 | 2.07 | -1.43% | 173,000 |
| Sep 5, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | - | 65,000 |
| Sep 4, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 1.94% | 178,000 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | - | 164,000 |
| Sep 2, 2025 | 2.09 | 2.11 | 2.06 | 2.06 | 2.06 | -1.44% | 446,000 |
| Sep 1, 2025 | 2.08 | 2.11 | 2.05 | 2.09 | 2.09 | 0.48% | 96,000 |
| Aug 29, 2025 | 2.09 | 2.10 | 2.08 | 2.08 | 2.08 | -1.42% | 297,000 |
| Aug 28, 2025 | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | 1.44% | 154,000 |
| Aug 27, 2025 | 2.14 | 2.15 | 2.08 | 2.08 | 2.08 | -2.80% | 216,000 |
| Aug 26, 2025 | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | 0.47% | 295,000 |
| Aug 22, 2025 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 2.40% | 492,000 |
| Aug 20, 2025 | 2.05 | 2.09 | 2.00 | 2.08 | 2.08 | 1.96% | 255,000 |
| Aug 19, 2025 | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | -2.39% | 224,000 |
| Aug 18, 2025 | 2.09 | 2.09 | 2.03 | 2.09 | 2.09 | 1.95% | 188,000 |
| Aug 15, 2025 | 2.11 | 2.13 | 2.02 | 2.05 | 2.05 | -1.91% | 682,000 |
| Aug 14, 2025 | 2.07 | 2.13 | 2.01 | 2.09 | 2.09 | 0.97% | 555,000 |
| Aug 13, 2025 | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | 2.48% | 256,000 |
| Aug 12, 2025 | 2.03 | 2.04 | 2.00 | 2.02 | 2.02 | 0.50% | 170,000 |
| Aug 11, 2025 | 2.01 | 2.06 | 2.01 | 2.01 | 2.01 | -0.50% | 467,000 |
| Aug 8, 2025 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 716,000 |
| Aug 7, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | - | 179,000 |
| Aug 6, 2025 | 2.05 | 2.07 | 2.01 | 2.03 | 2.03 | -0.98% | 50,000 |
| Aug 5, 2025 | 2.02 | 2.05 | 1.99 | 2.05 | 2.05 | 1.49% | 545,000 |
| Aug 4, 2025 | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | -0.49% | 101,000 |
| Aug 1, 2025 | 2.01 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 105,000 |
| Jul 31, 2025 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -2.93% | 397,000 |
| Jul 30, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | -1.91% | 16,000 |
| Jul 29, 2025 | 2.05 | 2.12 | 2.00 | 2.09 | 2.09 | 1.95% | 254,000 |
| Jul 28, 2025 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | 2.50% | 187,000 |
| Jul 25, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 125,000 |
| Jul 24, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | 18,000 |
| Jul 23, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 104,000 |
| Jul 22, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 238,000 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | 56,000 |
| Jul 18, 2025 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | -0.50% | 548,000 |
| Jul 17, 2025 | 2.05 | 2.08 | 2.00 | 2.01 | 2.01 | -1.95% | 314,000 |
| Jul 16, 2025 | 2.05 | 2.14 | 2.02 | 2.05 | 2.05 | - | 220,000 |