MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.600	14.680	14.480	14.500	11.217	744,400
2023-02-07	14.720	14.760	14.640	14.700	11.372	289,600
2023-02-06	14.620	14.720	14.600	14.720	11.387	390,400
2023-02-03	14.500	14.660	14.480	14.600	11.294	560,400
2023-02-02	14.660	14.660	14.460	14.480	11.201	221,800
2023-02-01	14.300	14.560	14.300	14.540	11.248	356,100
2023-01-31	14.780	14.780	14.200	14.300	11.062	1,116,700
2023-01-30	14.760	14.860	14.720	14.780	11.433	852,400
2023-01-27	14.760	14.980	14.720	14.760	11.418	425,200
2023-01-26	14.880	14.880	14.720	14.740	11.403	430,600
2023-01-25	14.500	14.760	14.500	14.720	11.387	422,300
2023-01-24	14.220	14.800	14.220	14.500	11.217	611,700
2023-01-23	14.500	14.680	14.160	14.160	10.954	655,700
2023-01-20	14.740	14.880	14.400	14.480	11.201	820,800
2023-01-19	15.220	15.240	14.720	14.720	11.387	1,364,200
2023-01-18	15.080	15.300	15.060	15.220	11.586	2,394,700
2023-01-17	15.360	15.360	14.940	15.060	11.464	1,718,300
2023-01-16	15.300	15.360	15.180	15.360	11.693	1,770,800
2023-01-13	14.900	15.340	14.580	15.320	11.662	3,187,300
2023-01-12	14.280	14.940	14.200	14.900	11.342	2,169,500
2023-01-11	14.260	14.280	14.220	14.220	10.825	818,500
2023-01-10	14.200	14.280	14.180	14.240	10.840	936,400
2023-01-09	13.900	14.200	13.800	14.020	10.673	996,100
2023-01-06	14.000	14.000	13.700	13.700	10.429	2,626,400
2023-01-05	13.980	14.020	13.880	14.000	10.657	450,500
2023-01-04	14.200	14.200	13.580	13.980	10.642	1,331,600
2023-01-03	13.980	14.260	13.540	14.240	10.840	1,836,100
2022-12-29	12.960	14.500	12.960	14.480	11.023	8,262,300
2022-12-28	13.040	13.040	12.820	12.940	9.850	1,382,500
2022-12-27	12.800	13.080	12.800	13.000	9.896	3,200,300
2022-12-23	12.460	12.960	12.300	12.800	9.744	1,274,200
2022-12-22	12.080	12.400	12.020	12.340	9.394	2,686,400
2022-12-21	12.000	12.140	11.960	12.060	9.181	1,576,800
2022-12-20	11.740	12.000	11.700	12.000	9.135	2,225,800
2022-12-19	11.940	11.940	11.600	11.740	8.937	1,972,800
2022-12-16	11.900	11.980	11.800	11.800	8.983	483,400
2022-12-15	11.920	12.080	11.800	11.800	8.983	554,700
2022-12-14	12.000	12.160	11.840	11.920	9.074	609,000
2022-12-13	11.880	11.900	11.800	11.820	8.998	363,100
2022-12-12	12.000	12.080	11.780	11.800	8.983	1,682,400
2022-12-09	12.220	12.220	11.860	11.980	9.120	1,717,000
2022-12-07	12.260	12.320	12.000	12.220	9.302	550,700
2022-12-06	12.260	12.300	12.100	12.260	9.333	1,192,100
2022-12-05	12.360	12.420	12.180	12.260	9.333	930,100
2022-12-02	11.760	12.500	11.740	12.280	9.348	5,365,500
2022-12-01	11.840	11.840	11.460	11.600	8.830	11,310,400
2022-11-29	11.280	11.840	11.240	11.840	9.013	11,462,600
2022-11-28	11.360	11.380	11.200	11.280	8.587	3,592,300
2022-11-25	11.540	11.540	11.340	11.360	8.648	4,304,000
2022-11-24	11.580	11.580	11.540	11.540	8.785	1,777,500
2022-11-23	11.640	11.640	11.560	11.580	8.815	1,794,100
2022-11-22	11.840	11.860	11.600	11.640	8.861	4,111,800
2022-11-21	12.000	12.000	11.820	11.840	8.827	6,707,100
2022-11-18	11.880	12.100	11.840	11.860	8.842	4,356,900
2022-11-17	11.900	11.900	11.840	11.880	8.857	1,537,800
2022-11-16	11.900	11.900	11.820	11.880	8.857	2,829,400
2022-11-15	11.900	11.900	11.860	11.900	8.872	2,290,000
2022-11-14	12.000	12.100	11.900	11.900	8.872	2,247,400
2022-11-11	12.020	12.120	11.960	11.960	8.916	3,598,700
2022-11-10	12.100	12.560	11.900	11.980	8.931	2,211,300

← NewerPage 16 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.