MREIT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	12.920	13.000	12.920	12.940	10.976	564,600
2024-08-01	12.840	12.920	12.820	12.920	10.959	678,300
2024-07-31	12.980	12.980	12.820	12.840	10.892	865,800
2024-07-30	13.040	13.080	12.900	12.900	10.942	320,400
2024-07-29	12.960	13.120	12.960	13.080	11.095	339,000
2024-07-26	12.940	13.000	12.880	12.960	10.993	201,500
2024-07-25	13.120	13.160	12.900	12.940	10.976	1,598,400
2024-07-23	13.140	13.180	13.060	13.120	11.129	815,300
2024-07-22	13.240	13.260	13.040	13.200	11.197	1,788,200
2024-07-19	13.260	13.400	13.220	13.240	11.231	442,700
2024-07-18	13.260	13.400	13.260	13.260	11.248	931,200
2024-07-17	13.380	13.400	13.260	13.260	11.248	443,900
2024-07-16	13.260	13.400	13.100	13.260	11.248	1,838,600
2024-07-15	13.040	13.320	13.040	13.260	11.248	1,071,600
2024-07-12	13.160	13.200	12.980	13.040	11.061	1,356,600
2024-07-11	12.960	13.160	12.960	13.160	11.163	278,300
2024-07-10	12.980	13.000	12.960	12.960	10.993	199,800
2024-07-09	13.000	13.000	12.960	12.980	11.010	176,500
2024-07-08	13.020	13.020	12.900	13.000	11.027	99,700
2024-07-05	12.800	12.980	12.800	12.880	10.925	155,600
2024-07-04	12.900	12.900	12.700	12.780	10.841	410,300
2024-07-03	13.000	13.000	12.740	12.780	10.841	309,800
2024-07-02	12.800	13.040	12.700	13.040	11.061	291,900
2024-07-01	12.800	12.800	12.640	12.640	10.722	519,600
2024-06-28	12.720	12.800	12.720	12.800	10.858	135,500
2024-06-27	12.700	12.740	12.660	12.720	10.790	190,300
2024-06-26	12.700	12.800	12.660	12.700	10.773	1,178,500
2024-06-25	12.680	12.700	12.660	12.700	10.773	156,900
2024-06-24	12.680	12.700	12.660	12.680	10.756	172,700
2024-06-21	12.680	12.800	12.640	12.680	10.756	650,800
2024-06-20	12.680	12.680	12.640	12.640	10.722	177,300
2024-06-19	12.740	12.820	12.600	12.640	10.722	394,200
2024-06-18	12.660	12.880	12.620	12.620	10.705	264,000
2024-06-14	12.580	12.740	12.580	12.640	10.722	110,300
2024-06-13	12.580	12.820	12.580	12.580	10.671	357,400
2024-06-11	12.700	12.800	12.580	12.580	10.671	360,000
2024-06-10	12.580	12.800	12.580	12.700	10.773	150,800
2024-06-07	12.800	12.800	12.560	12.580	10.671	679,000
2024-06-06	12.680	12.940	12.680	12.800	10.858	118,300
2024-06-05	12.600	12.880	12.600	12.680	10.756	95,700
2024-06-04	12.600	12.780	12.580	12.600	10.688	135,100
2024-06-03	12.600	12.680	12.300	12.580	10.671	80,737,102
2024-05-31	12.600	12.800	12.560	12.560	10.654	450,700
2024-05-30	12.640	12.700	12.560	12.580	10.671	151,900
2024-05-29	12.680	12.920	12.600	12.640	10.722	727,200
2024-05-28	12.960	12.960	12.660	12.680	10.756	387,100
2024-05-27	12.980	12.980	12.660	12.760	10.824	222,700
2024-05-24	12.840	12.900	12.820	12.820	10.875	270,700
2024-05-23	12.980	12.980	12.840	12.840	10.892	219,600
2024-05-22	13.040	13.040	12.940	13.000	10.819	425,100
2024-05-21	13.060	13.080	12.960	13.000	10.819	421,500
2024-05-20	12.980	13.080	12.860	12.980	10.802	280,500
2024-05-17	12.800	12.980	12.700	12.980	10.802	200,300
2024-05-16	12.800	13.020	12.700	12.800	10.652	404,500
2024-05-15	12.800	12.900	12.640	12.640	10.519	1,394,200
2024-05-14	12.960	13.000	12.800	12.800	10.652	1,810,100
2024-05-13	12.960	13.080	12.940	12.960	10.785	479,800
2024-05-10	13.000	13.100	12.920	12.940	10.769	154,400
2024-05-09	13.000	13.100	12.920	13.000	10.819	410,500
2024-05-08	13.000	13.100	12.900	12.960	10.785	590,900

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2630 PHP
2026-05-14	0.2630 PHP
2026-03-13	0.2505 PHP
2025-11-28	0.2505 PHP
2025-08-27	0.2505 PHP
2025-05-22	0.2505 PHP
2025-03-20	0.2505 PHP
2024-11-15	0.2489 PHP
2024-08-15	0.2474 PHP
2024-05-23	0.2460 PHP
2024-03-15	0.2460 PHP
2023-11-17	0.2460 PHP
2023-08-17	0.2476 PHP
2023-05-24	0.2476 PHP
2023-01-19	0.2428 PHP
2022-11-22	0.2444 PHP
2022-08-16	0.2468 PHP
2022-05-04	0.2430 PHP
2022-03-15	0.2399 PHP
2021-11-04	0.2400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.