Megawide Construction Corporation (PSE:MWIDE)
Philippines
· Delayed Price · Currency is PHP 3.090
-0.110 (-3.44%)
Last updated: Mar 2, 2026, 2:01 PM PST
Megawide Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.20 | 3.28 | 3.05 | 3.12 | 3.12 | -2.50% | 1,342,000 |
| Feb 27, 2026 | 3.21 | 3.29 | 3.20 | 3.20 | 3.20 | -0.31% | 197,000 |
| Feb 26, 2026 | 3.25 | 3.28 | 3.19 | 3.21 | 3.21 | -1.23% | 1,194,000 |
| Feb 25, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 765,000 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 3,261,000 |
| Feb 23, 2026 | 3.23 | 3.34 | 3.23 | 3.30 | 3.30 | 2.17% | 1,780,000 |
| Feb 20, 2026 | 3.21 | 3.26 | 3.15 | 3.23 | 3.23 | 0.94% | 493,000 |
| Feb 19, 2026 | 3.20 | 3.27 | 3.18 | 3.20 | 3.20 | - | 171,000 |
| Feb 18, 2026 | 3.28 | 3.30 | 3.16 | 3.20 | 3.20 | 0.31% | 982,000 |
| Feb 16, 2026 | 3.16 | 3.29 | 3.01 | 3.19 | 3.19 | 0.63% | 1,609,000 |
| Feb 13, 2026 | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -0.63% | 371,000 |
| Feb 12, 2026 | 3.23 | 3.26 | 3.19 | 3.19 | 3.19 | -1.24% | 164,000 |
| Feb 11, 2026 | 3.19 | 3.23 | 3.18 | 3.23 | 3.23 | - | 286,000 |
| Feb 10, 2026 | 3.20 | 3.24 | 3.15 | 3.23 | 3.23 | 2.22% | 861,000 |
| Feb 9, 2026 | 3.29 | 3.32 | 2.98 | 3.16 | 3.16 | -3.95% | 2,470,000 |
| Feb 6, 2026 | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | -0.30% | 240,000 |
| Feb 5, 2026 | 3.36 | 3.36 | 3.29 | 3.30 | 3.30 | -1.49% | 412,000 |
| Feb 4, 2026 | 3.25 | 3.37 | 3.20 | 3.35 | 3.35 | 3.72% | 2,269,000 |
| Feb 3, 2026 | 3.21 | 3.25 | 3.16 | 3.23 | 3.23 | -0.62% | 753,000 |
| Feb 2, 2026 | 3.20 | 3.28 | 3.18 | 3.25 | 3.25 | 1.25% | 521,000 |
| Jan 30, 2026 | 3.20 | 3.23 | 3.16 | 3.21 | 3.21 | -1.23% | 1,163,000 |
| Jan 29, 2026 | 3.23 | 3.25 | 3.20 | 3.25 | 3.25 | -0.31% | 176,000 |
| Jan 28, 2026 | 3.20 | 3.30 | 3.15 | 3.26 | 3.26 | 1.24% | 984,000 |
| Jan 27, 2026 | 3.26 | 3.30 | 3.20 | 3.22 | 3.22 | -2.42% | 861,000 |
| Jan 26, 2026 | 3.33 | 3.38 | 3.25 | 3.30 | 3.30 | -0.60% | 526,000 |
| Jan 23, 2026 | 3.35 | 3.45 | 3.31 | 3.32 | 3.32 | 0.30% | 3,070,000 |
| Jan 22, 2026 | 3.15 | 3.35 | 3.14 | 3.31 | 3.31 | 5.41% | 3,337,000 |
| Jan 21, 2026 | 3.13 | 3.19 | 3.10 | 3.14 | 3.14 | 0.32% | 564,000 |
| Jan 20, 2026 | 3.19 | 3.23 | 3.13 | 3.13 | 3.13 | -0.32% | 966,000 |
| Jan 19, 2026 | 3.09 | 3.20 | 3.09 | 3.14 | 3.14 | 2.95% | 541,000 |
| Jan 16, 2026 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | -2.24% | 1,095,000 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | -2.19% | 346,000 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.12 | 3.19 | 3.19 | -1.54% | 229,000 |
| Jan 13, 2026 | 3.17 | 3.28 | 3.17 | 3.24 | 3.24 | 2.21% | 833,000 |
| Jan 12, 2026 | 3.10 | 3.20 | 3.10 | 3.17 | 3.17 | 2.26% | 515,000 |
| Jan 9, 2026 | 3.09 | 3.23 | 3.09 | 3.10 | 3.10 | 0.32% | 685,000 |
| Jan 8, 2026 | 3.08 | 3.13 | 3.05 | 3.09 | 3.09 | 0.65% | 448,000 |
| Jan 7, 2026 | 3.11 | 3.11 | 3.03 | 3.07 | 3.07 | -0.32% | 398,000 |
| Jan 6, 2026 | 3.08 | 3.08 | 3.01 | 3.08 | 3.08 | 0.98% | 402,000 |
| Jan 5, 2026 | 2.95 | 3.10 | 2.94 | 3.05 | 3.05 | 3.39% | 732,000 |
| Jan 2, 2026 | 2.99 | 2.99 | 2.91 | 2.95 | 2.95 | -1.34% | 565,000 |
| Dec 29, 2025 | 2.96 | 2.99 | 2.92 | 2.99 | 2.99 | -0.33% | 150,000 |
| Dec 26, 2025 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | - | 84,000 |
| Dec 23, 2025 | 2.96 | 3.00 | 2.91 | 3.00 | 3.00 | 0.33% | 481,000 |
| Dec 22, 2025 | 3.01 | 3.05 | 2.92 | 2.99 | 2.99 | -0.66% | 164,000 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -0.66% | 511,000 |
| Dec 18, 2025 | 3.03 | 3.15 | 3.02 | 3.03 | 3.03 | 1.00% | 627,000 |
| Dec 17, 2025 | 3.15 | 3.23 | 3.00 | 3.00 | 3.00 | -4.46% | 3,253,000 |
| Dec 16, 2025 | 3.13 | 3.15 | 3.05 | 3.14 | 3.14 | - | 1,051,000 |
| Dec 15, 2025 | 2.90 | 3.14 | 2.88 | 3.14 | 3.14 | 8.28% | 1,106,000 |
| Dec 12, 2025 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -2.03% | 44,000 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | 0.34% | 161,000 |
| Dec 10, 2025 | 2.83 | 3.00 | 2.81 | 2.95 | 2.95 | 4.98% | 624,000 |
| Dec 9, 2025 | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -2.09% | 530,000 |
| 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 |