MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.640	14.700	14.600	14.660	11.341	117,200
2023-05-10	14.600	14.660	14.580	14.640	11.325	203,900
2023-05-09	14.740	14.740	14.640	14.660	11.341	113,300
2023-05-08	14.680	14.760	14.580	14.740	11.403	297,600
2023-05-05	14.720	14.720	14.580	14.680	11.356	150,200
2023-05-04	14.720	14.740	14.640	14.700	11.372	60,600
2023-05-03	14.720	14.720	14.660	14.700	11.372	78,200
2023-05-02	14.740	14.740	14.600	14.700	11.372	159,000
2023-04-28	14.740	14.780	14.740	14.780	11.433	67,900
2023-04-27	14.700	14.800	14.680	14.680	11.356	93,300
2023-04-26	14.780	14.780	14.500	14.680	11.356	70,200
2023-04-25	14.560	14.780	14.280	14.780	11.433	338,000
2023-04-24	14.640	14.640	14.460	14.560	11.263	96,100
2023-04-20	14.500	14.640	14.400	14.520	11.232	57,600
2023-04-19	14.500	14.540	14.280	14.500	11.217	216,800
2023-04-18	14.500	14.540	14.140	14.240	11.016	167,600
2023-04-17	14.680	14.680	14.300	14.540	11.248	150,500
2023-04-14	14.300	14.700	14.300	14.680	11.356	297,000
2023-04-13	14.480	14.500	14.200	14.300	11.062	179,100
2023-04-12	14.320	14.480	14.200	14.460	11.186	146,100
2023-04-11	14.500	14.500	14.220	14.300	11.062	181,600
2023-04-05	14.660	14.660	14.300	14.540	11.248	46,800
2023-04-04	14.420	14.700	14.420	14.640	11.325	73,000
2023-04-03	14.500	14.680	14.400	14.400	11.139	115,400
2023-03-31	14.780	14.780	14.420	14.460	11.186	139,900
2023-03-30	14.640	14.780	14.440	14.760	11.418	232,800
2023-03-29	14.760	14.820	14.500	14.600	11.294	747,100
2023-03-28	14.940	14.940	14.660	14.760	11.418	613,500
2023-03-27	14.140	14.660	14.140	14.660	11.341	898,400
2023-03-24	13.980	14.200	13.980	14.200	10.985	146,100
2023-03-23	14.180	14.180	13.940	13.980	10.815	133,800
2023-03-22	13.900	14.100	13.900	14.000	10.830	274,400
2023-03-21	13.960	13.960	13.880	13.900	10.753	688,000
2023-03-20	13.980	14.000	13.900	13.960	10.799	149,300
2023-03-17	13.980	14.000	13.920	13.920	10.768	376,200
2023-03-16	14.100	14.100	13.800	13.960	10.799	1,337,100
2023-03-15	14.080	14.120	14.040	14.100	10.907	120,800
2023-03-14	14.080	14.100	14.000	14.040	10.861	442,000
2023-03-13	14.100	14.100	14.020	14.080	10.892	297,000
2023-03-10	14.220	14.220	14.020	14.040	10.861	187,400
2023-03-09	14.360	14.360	14.060	14.060	10.876	164,400
2023-03-08	14.200	14.220	14.100	14.220	11.000	146,900
2023-03-07	14.120	14.260	14.120	14.220	11.000	130,100
2023-03-06	14.020	14.180	14.020	14.080	10.892	304,400
2023-03-03	14.300	14.300	14.000	14.000	10.830	716,700
2023-03-02	14.400	14.680	14.240	14.240	11.016	377,900
2023-03-01	14.940	14.940	14.400	14.400	11.139	345,400
2023-02-28	14.240	14.940	14.200	14.940	11.557	5,109,400
2023-02-27	14.260	14.300	14.080	14.200	10.985	811,300
2023-02-23	14.240	14.260	14.180	14.240	11.016	495,900
2023-02-22	14.220	14.220	14.040	14.220	11.000	293,800
2023-02-21	14.200	14.240	14.180	14.220	11.000	394,700
2023-02-20	14.260	14.260	14.160	14.200	10.985	322,200
2023-02-17	14.200	14.240	14.100	14.200	10.985	321,600
2023-02-16	14.200	14.280	14.200	14.260	11.031	239,900
2023-02-15	14.260	14.260	14.160	14.200	10.985	290,000
2023-02-14	14.300	14.300	14.200	14.200	10.985	308,700
2023-02-13	14.400	14.400	14.220	14.260	11.031	153,800
2023-02-10	14.380	14.420	14.220	14.300	11.062	506,800
2023-02-09	14.500	14.520	14.040	14.300	11.062	916,300

← NewerPage 15 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.