MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	13.700	13.740	13.700	13.740	11.225	229,400
2024-02-02	13.740	13.740	13.600	13.740	11.225	58,800
2024-02-01	13.800	13.800	13.500	13.520	11.045	442,700
2024-01-31	13.740	13.800	13.740	13.800	11.274	164,100
2024-01-30	13.320	13.800	13.320	13.740	11.225	249,000
2024-01-29	13.940	13.940	13.220	13.220	10.800	1,217,300
2024-01-26	14.140	14.160	13.700	13.940	11.388	991,900
2024-01-25	14.140	14.160	14.120	14.140	11.551	692,300
2024-01-24	14.160	14.160	14.140	14.140	11.551	434,800
2024-01-23	14.100	14.160	14.100	14.120	11.535	1,124,300
2024-01-22	13.940	14.080	13.900	14.080	11.502	551,900
2024-01-19	13.800	14.200	13.700	13.980	11.421	2,228,900
2024-01-18	13.600	13.920	13.600	13.900	11.355	1,844,300
2024-01-17	13.320	13.800	13.300	13.620	11.126	1,181,300
2024-01-16	13.200	13.360	13.100	13.320	10.881	895,100
2024-01-15	12.860	13.200	12.860	13.200	10.783	349,900
2024-01-12	12.800	12.900	12.720	12.880	10.522	320,300
2024-01-11	12.780	12.780	12.680	12.780	10.440	250,700
2024-01-10	12.660	12.780	12.620	12.760	10.424	309,900
2024-01-09	12.720	12.720	12.620	12.620	10.310	273,200
2024-01-08	12.720	12.760	12.640	12.680	10.359	246,300
2024-01-05	12.780	12.780	12.660	12.720	10.391	743,400
2024-01-04	12.480	12.660	12.480	12.520	10.228	691,300
2024-01-03	12.480	12.480	12.380	12.420	10.146	541,400
2024-01-02	12.300	12.680	12.300	12.480	10.195	753,300
2023-12-29	12.300	12.460	12.300	12.300	10.048	191,600
2023-12-28	12.440	12.440	12.200	12.300	10.048	203,300
2023-12-27	12.480	12.480	12.000	12.440	10.163	191,300
2023-12-22	12.140	12.500	12.100	12.480	10.195	642,900
2023-12-21	12.160	12.180	12.040	12.140	9.917	243,200
2023-12-20	12.100	12.160	12.020	12.100	9.885	136,800
2023-12-19	12.000	12.100	11.960	12.020	9.819	737,800
2023-12-18	12.040	12.160	11.960	12.000	9.803	627,300
2023-12-15	12.060	12.060	11.880	11.880	9.705	1,817,300
2023-12-14	12.000	12.060	11.960	12.000	9.803	583,800
2023-12-13	12.020	12.100	11.960	11.960	9.770	584,700
2023-12-12	12.100	12.100	12.000	12.000	9.803	48,100
2023-12-11	12.200	12.200	12.000	12.100	9.885	80,400
2023-12-07	12.260	12.360	11.980	12.000	9.803	668,600
2023-12-06	12.300	12.400	12.000	12.000	9.803	755,200
2023-12-05	12.040	12.460	12.040	12.160	9.934	284,300
2023-12-04	12.200	12.380	12.020	12.060	9.852	112,800
2023-12-01	12.300	12.320	12.000	12.200	9.966	333,400
2023-11-30	12.000	12.500	11.940	12.500	10.212	1,316,100
2023-11-29	12.000	12.000	11.940	12.000	9.803	274,600
2023-11-28	12.000	12.000	11.920	12.000	9.803	198,000
2023-11-24	11.960	12.100	11.900	12.000	9.803	170,900
2023-11-23	12.000	12.000	11.900	12.000	9.803	145,300
2023-11-22	11.960	12.000	11.920	12.000	9.803	279,100
2023-11-21	12.000	12.000	11.880	11.980	9.787	234,200
2023-11-20	12.140	12.140	11.880	12.000	9.803	1,047,300
2023-11-17	12.200	12.500	11.540	12.140	9.917	1,145,800
2023-11-16	12.400	12.420	12.200	12.340	9.880	750,700
2023-11-15	12.400	12.400	12.360	12.380	9.912	316,200
2023-11-14	12.380	12.400	12.280	12.320	9.864	254,700
2023-11-13	12.200	12.300	12.180	12.300	9.848	1,201,000
2023-11-10	12.200	12.240	12.180	12.200	9.768	1,408,900
2023-11-09	12.280	12.340	12.180	12.200	9.768	700,300
2023-11-08	12.200	12.260	12.180	12.200	9.768	2,084,800
2023-11-07	12.380	12.400	12.180	12.200	9.768	860,200

← NewerPage 12 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.