MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	12.200	12.380	12.180	12.200	9.768	616,200
2023-11-03	12.200	12.260	12.180	12.200	9.768	287,000
2023-10-31	12.280	12.280	12.160	12.180	9.752	192,200
2023-10-27	12.200	12.200	12.120	12.160	9.736	217,300
2023-10-26	12.200	12.200	12.120	12.200	9.768	163,600
2023-10-25	12.280	12.400	12.180	12.200	9.768	1,288,000
2023-10-24	12.160	12.200	12.140	12.200	9.768	265,100
2023-10-23	12.200	12.200	12.180	12.200	9.768	633,400
2023-10-20	12.300	12.300	12.180	12.200	9.768	5,048,100
2023-10-19	12.280	12.400	12.020	12.200	9.768	844,800
2023-10-18	12.300	12.300	12.100	12.200	9.768	340,200
2023-10-17	12.220	12.220	12.180	12.180	9.752	1,550,900
2023-10-16	12.280	12.280	12.180	12.200	9.768	259,100
2023-10-13	12.280	12.280	12.220	12.220	9.784	134,400
2023-10-12	12.280	12.300	12.200	12.240	9.800	378,900
2023-10-11	12.120	12.280	12.120	12.280	9.832	405,800
2023-10-10	12.300	12.300	12.100	12.120	9.704	1,517,200
2023-10-09	12.280	12.300	12.120	12.120	9.704	923,300
2023-10-06	12.300	12.300	12.240	12.280	9.832	355,700
2023-10-05	12.400	12.600	12.300	12.320	9.864	436,900
2023-10-04	12.700	12.700	12.200	12.400	9.928	673,800
2023-10-03	12.780	12.800	12.560	12.700	10.168	380,300
2023-10-02	12.300	12.760	12.280	12.760	10.216	210,300
2023-09-29	12.420	12.440	12.300	12.300	9.848	697,200
2023-09-28	12.420	12.480	12.260	12.300	9.848	1,569,500
2023-09-27	12.400	12.420	12.280	12.300	9.848	363,400
2023-09-26	12.240	12.380	12.240	12.240	9.800	387,000
2023-09-25	12.300	12.400	12.080	12.180	9.752	621,000
2023-09-22	12.400	12.400	12.160	12.260	9.816	816,500
2023-09-21	12.400	12.400	12.240	12.280	9.832	892,400
2023-09-20	12.400	12.400	12.180	12.240	9.800	1,521,300
2023-09-19	12.420	12.500	12.260	12.300	9.848	2,577,200
2023-09-18	12.760	12.800	12.300	12.320	9.864	1,035,000
2023-09-15	13.400	13.480	12.200	12.200	9.768	9,925,600
2023-09-14	13.400	13.480	13.340	13.400	10.729	170,200
2023-09-13	13.340	13.500	13.300	13.380	10.713	225,300
2023-09-12	13.460	13.460	13.320	13.340	10.680	338,500
2023-09-11	13.480	13.520	13.460	13.460	10.777	181,800
2023-09-08	13.580	13.580	13.480	13.480	10.793	164,200
2023-09-07	13.680	13.680	13.500	13.560	10.857	142,300
2023-09-06	13.520	13.620	13.520	13.540	10.841	125,300
2023-09-05	13.520	13.720	13.500	13.520	10.825	93,000
2023-09-04	13.720	13.720	13.520	13.520	10.825	41,200
2023-09-01	13.520	13.720	13.480	13.500	10.809	176,800
2023-08-31	13.660	13.780	13.520	13.520	10.825	240,200
2023-08-30	13.640	13.900	13.600	13.640	10.921	255,600
2023-08-29	13.700	13.800	13.600	13.640	10.921	64,700
2023-08-25	13.800	13.800	13.620	13.640	10.921	150,700
2023-08-24	13.680	13.900	13.680	13.800	11.049	1,178,600
2023-08-23	13.740	13.800	13.660	13.680	10.953	238,400
2023-08-22	13.900	13.980	13.620	13.700	10.969	333,800
2023-08-18	13.920	14.080	13.800	13.900	11.129	57,000
2023-08-17	14.100	14.100	13.600	13.920	11.145	461,700
2023-08-16	14.100	14.140	14.080	14.100	11.091	211,300
2023-08-15	14.120	14.120	14.080	14.080	11.075	173,200
2023-08-14	14.120	14.120	14.080	14.120	11.106	366,900
2023-08-11	14.100	14.120	14.080	14.120	11.106	288,800
2023-08-10	14.100	14.100	14.040	14.100	11.091	160,000
2023-08-09	13.900	14.100	13.900	14.100	11.091	164,300
2023-08-08	13.940	14.000	13.820	13.860	10.902	251,400

← NewerPage 13 of 21 · 1,222 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.