MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	13.900	14.000	13.820	13.820	10.871	249,900
2023-08-04	14.000	14.000	13.880	13.900	10.933	239,200
2023-08-03	13.840	14.000	13.800	13.840	10.886	605,200
2023-08-02	14.100	14.200	13.820	13.840	10.886	604,500
2023-08-01	14.180	14.200	14.020	14.100	11.091	76,000
2023-07-31	14.020	14.200	14.020	14.200	11.169	427,300
2023-07-28	14.100	14.200	14.020	14.200	11.169	210,800
2023-07-27	14.060	14.100	14.000	14.020	11.028	239,400
2023-07-26	14.060	14.240	13.960	14.060	11.059	346,800
2023-07-25	14.060	14.220	14.020	14.060	11.059	286,700
2023-07-24	14.100	14.180	14.000	14.060	11.059	211,700
2023-07-21	13.940	14.100	13.400	14.100	11.091	2,935,700
2023-07-20	14.480	14.480	14.000	14.000	11.012	621,800
2023-07-19	14.300	14.380	14.280	14.300	11.248	86,300
2023-07-18	14.400	14.420	14.260	14.260	11.217	309,900
2023-07-17	14.300	14.360	14.300	14.360	11.295	268,100
2023-07-14	14.240	14.300	14.240	14.280	11.232	131,000
2023-07-13	14.240	14.300	14.100	14.240	11.201	497,200
2023-07-12	14.300	14.300	14.220	14.240	11.201	166,400
2023-07-11	14.300	14.360	14.280	14.300	11.248	144,300
2023-07-10	14.360	14.400	14.280	14.300	11.248	71,300
2023-07-07	14.360	14.480	14.300	14.300	11.248	141,000
2023-07-06	14.500	14.500	14.200	14.360	11.295	347,900
2023-07-05	14.500	14.540	14.340	14.400	11.327	138,500
2023-07-04	14.480	14.520	14.400	14.400	11.327	126,800
2023-07-03	14.540	14.560	14.320	14.460	11.374	554,500
2023-06-30	14.680	14.780	14.500	14.540	11.437	305,700
2023-06-29	14.760	14.760	14.600	14.600	11.484	139,000
2023-06-27	14.800	14.900	14.560	14.760	11.610	48,200
2023-06-26	14.880	14.880	14.500	14.760	11.610	214,600
2023-06-23	14.560	14.900	14.560	14.880	11.704	168,700
2023-06-22	14.800	14.980	14.500	14.560	11.453	164,800
2023-06-21	15.000	15.180	14.500	14.800	11.641	603,900
2023-06-20	15.000	15.060	14.940	14.980	11.783	946,200
2023-06-19	15.200	15.200	14.500	14.980	11.783	589,000
2023-06-16	14.760	15.900	14.300	15.900	12.507	6,199,900
2023-06-15	14.180	14.800	14.000	14.800	11.641	1,179,900
2023-06-14	14.020	14.320	14.020	14.200	11.169	225,000
2023-06-13	14.000	14.000	13.900	13.980	10.996	1,327,300
2023-06-09	13.800	14.100	13.800	14.060	11.059	91,600
2023-06-08	13.900	13.900	13.780	13.800	10.855	873,300
2023-06-07	13.980	13.980	13.860	13.900	10.933	1,153,800
2023-06-06	14.200	14.200	13.940	13.960	10.981	1,047,600
2023-06-05	14.000	14.200	13.920	13.940	10.965	1,106,400
2023-06-02	14.100	14.180	13.980	14.000	11.012	180,400
2023-06-01	13.920	14.020	13.820	14.000	11.012	453,200
2023-05-31	14.400	14.400	13.760	13.800	10.855	1,735,800
2023-05-30	14.400	14.400	14.200	14.300	11.248	117,100
2023-05-29	13.980	14.420	13.980	14.200	11.169	75,900
2023-05-26	14.500	14.500	13.900	13.900	10.933	1,384,200
2023-05-25	14.740	14.840	14.340	14.500	11.405	700,200
2023-05-24	14.880	14.880	14.700	14.740	11.594	513,500
2023-05-23	14.900	14.980	14.880	14.980	11.588	1,982,200
2023-05-22	14.920	14.920	14.840	14.900	11.526	236,200
2023-05-19	14.900	14.940	14.800	14.920	11.542	130,700
2023-05-18	14.840	14.940	14.800	14.900	11.526	232,900
2023-05-17	14.840	14.840	14.720	14.800	11.449	863,400
2023-05-16	14.860	14.880	14.760	14.800	11.449	383,900
2023-05-15	14.700	14.880	14.680	14.860	11.495	112,600
2023-05-12	14.700	14.720	14.480	14.700	11.372	429,200

← NewerPage 14 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.