Megawide Construction Corporation (PSE:MWIDE)
Philippines
· Delayed Price · Currency is PHP 2.890
+0.050 (1.76%)
At close: Apr 28, 2026
Megawide Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.82 | 2.89 | 2.82 | 2.89 | - | 1.40% | 17,000 |
| Apr 27, 2026 | 2.89 | 2.89 | 2.81 | 2.85 | 2.85 | - | 236,000 |
| Apr 24, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 23,000 |
| Apr 23, 2026 | 2.93 | 2.93 | 2.85 | 2.90 | 2.90 | -1.02% | 130,000 |
| Apr 22, 2026 | 2.93 | 2.93 | 2.89 | 2.93 | 2.93 | -0.68% | 191,000 |
| Apr 21, 2026 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 1.03% | 76,000 |
| Apr 20, 2026 | 2.92 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 144,000 |
| Apr 17, 2026 | 2.93 | 2.96 | 2.92 | 2.95 | 2.95 | 1.03% | 52,000 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 122,000 |
| Apr 15, 2026 | 3.03 | 3.04 | 2.92 | 3.00 | 3.00 | - | 338,000 |
| Apr 14, 2026 | 2.90 | 3.00 | 2.85 | 3.00 | 3.00 | 2.74% | 997,000 |
| Apr 13, 2026 | 2.85 | 2.96 | 2.85 | 2.92 | 2.92 | -1.35% | 297,000 |
| Apr 10, 2026 | 2.80 | 3.05 | 2.79 | 2.96 | 2.96 | 5.71% | 599,000 |
| Apr 8, 2026 | 2.80 | 2.80 | 2.75 | 2.80 | 2.80 | 1.82% | 395,000 |
| Apr 7, 2026 | 2.78 | 2.83 | 2.75 | 2.75 | 2.75 | - | 47,000 |
| Apr 6, 2026 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -3.51% | 91,000 |
| Apr 1, 2026 | 2.75 | 2.85 | 2.66 | 2.85 | 2.85 | 2.15% | 2,905,000 |
| Mar 31, 2026 | 2.71 | 2.79 | 2.66 | 2.79 | 2.79 | 2.95% | 702,000 |
| Mar 30, 2026 | 2.82 | 2.82 | 2.68 | 2.71 | 2.71 | -3.90% | 771,000 |
| Mar 27, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.08% | 1,772,000 |
| Mar 26, 2026 | 2.86 | 2.88 | 2.83 | 2.88 | 2.88 | -0.69% | 219,000 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.83 | 2.90 | 2.90 | - | 224,000 |
| Mar 24, 2026 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | 6.62% | 328,000 |
| Mar 23, 2026 | 2.83 | 2.83 | 2.71 | 2.72 | 2.72 | -3.89% | 674,000 |
| Mar 19, 2026 | 2.90 | 2.91 | 2.81 | 2.83 | 2.83 | -3.08% | 214,000 |
| Mar 18, 2026 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | 1.39% | 309,000 |
| Mar 17, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | -1.71% | 203,000 |
| Mar 16, 2026 | 2.97 | 2.97 | 2.90 | 2.93 | 2.93 | -1.68% | 107,000 |
| Mar 13, 2026 | 2.97 | 3.00 | 2.90 | 2.98 | 2.98 | 0.68% | 227,000 |
| Mar 12, 2026 | 2.96 | 2.99 | 2.90 | 2.96 | 2.96 | - | 46,000 |
| Mar 11, 2026 | 3.05 | 3.05 | 2.80 | 2.96 | 2.96 | -2.95% | 473,000 |
| Mar 10, 2026 | 2.80 | 3.05 | 2.80 | 3.05 | 3.05 | 5.54% | 993,000 |
| Mar 9, 2026 | 3.06 | 3.06 | 2.75 | 2.89 | 2.89 | -7.67% | 2,706,000 |
| Mar 6, 2026 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | 1.95% | 406,000 |
| Mar 5, 2026 | 3.06 | 3.14 | 3.06 | 3.07 | 3.07 | -0.32% | 152,000 |
| Mar 4, 2026 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -1.60% | 354,000 |
| Mar 3, 2026 | 3.12 | 3.14 | 3.05 | 3.13 | 3.13 | 0.32% | 243,000 |
| 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 |