MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	12.360	12.400	12.080	12.100	9.021	5,008,800
2022-11-08	12.500	12.600	12.400	12.400	9.244	625,700
2022-11-07	12.680	12.680	12.500	12.500	9.319	279,200
2022-11-04	12.600	12.700	12.440	12.440	9.274	441,300
2022-11-03	12.720	12.780	12.600	12.700	9.468	241,400
2022-11-02	12.800	12.820	12.580	12.780	9.528	187,100
2022-10-28	12.700	12.700	12.560	12.560	9.364	130,100
2022-10-27	12.600	12.600	12.480	12.560	9.364	205,000
2022-10-26	12.800	12.800	12.500	12.600	9.394	162,900
2022-10-25	12.460	12.700	12.460	12.600	9.394	76,700
2022-10-24	12.960	12.960	12.400	12.460	9.289	306,500
2022-10-21	12.800	12.800	12.080	12.080	9.006	511,800
2022-10-20	12.980	12.980	12.700	12.700	9.468	308,000
2022-10-19	12.840	12.960	12.780	12.900	9.617	206,500
2022-10-18	12.800	12.980	12.680	12.840	9.573	381,900
2022-10-17	12.700	12.860	12.600	12.800	9.543	193,200
2022-10-14	12.740	12.800	12.520	12.700	9.468	486,500
2022-10-13	12.600	12.800	12.500	12.740	9.498	320,000
2022-10-12	12.900	12.900	12.000	12.600	9.394	215,100
2022-10-11	12.900	13.000	12.820	12.820	9.558	283,200
2022-10-10	13.160	13.180	12.900	12.900	9.617	553,200
2022-10-07	13.420	13.420	13.100	13.180	9.826	177,500
2022-10-06	13.700	13.860	13.400	13.400	9.990	356,200
2022-10-05	13.780	13.800	13.500	13.700	10.214	557,000
2022-10-04	13.820	13.860	13.760	13.800	10.288	218,900
2022-10-03	13.900	13.900	13.700	13.800	10.288	733,300
2022-09-30	14.160	14.160	13.820	14.000	10.437	224,700
2022-09-29	13.900	14.220	13.800	14.080	10.497	381,000
2022-09-28	14.400	14.860	13.900	13.900	10.363	1,186,700
2022-09-27	14.880	14.880	14.400	14.400	10.736	903,000
2022-09-23	14.680	14.960	14.680	14.880	11.093	534,000
2022-09-22	14.860	14.860	14.680	14.680	10.944	1,220,000
2022-09-21	15.000	15.120	14.860	14.860	11.078	795,000
2022-09-20	15.140	15.160	14.800	14.940	11.138	1,492,100
2022-09-19	15.160	15.180	15.080	15.140	11.287	712,800
2022-09-16	15.100	15.380	15.100	15.160	11.302	1,552,800
2022-09-15	15.200	15.200	15.040	15.100	11.257	5,636,000
2022-09-14	15.160	15.240	15.160	15.200	11.332	7,072,600
2022-09-13	15.300	15.320	15.200	15.200	11.332	3,691,200
2022-09-12	15.500	15.640	15.300	15.300	11.406	4,988,500
2022-09-09	15.100	15.400	15.020	15.360	11.451	2,793,600
2022-09-08	15.380	15.400	15.020	15.020	11.198	5,302,300
2022-09-07	15.480	15.480	15.100	15.140	11.287	6,271,200
2022-09-06	15.680	15.700	15.400	15.400	11.481	2,836,900
2022-09-05	15.580	15.720	15.480	15.700	11.705	3,153,600
2022-09-02	15.820	15.820	15.540	15.600	11.630	3,859,300
2022-09-01	15.600	15.960	15.480	15.800	11.779	682,400
2022-08-31	15.720	15.720	15.380	15.400	11.481	1,402,200
2022-08-30	15.780	15.780	15.600	15.700	11.705	680,500
2022-08-26	15.880	15.880	15.700	15.800	11.779	115,600
2022-08-25	15.720	15.800	15.700	15.700	11.705	288,700
2022-08-24	15.780	15.780	15.480	15.720	11.720	496,600
2022-08-23	15.840	15.900	15.500	15.680	11.690	1,236,800
2022-08-22	15.960	16.000	15.740	15.800	11.779	989,600
2022-08-19	15.900	15.980	15.760	15.960	11.899	1,224,000
2022-08-18	15.980	16.000	15.800	15.800	11.779	795,300
2022-08-17	15.900	16.020	15.880	15.900	11.854	2,620,200
2022-08-16	15.900	15.980	15.700	15.900	11.854	2,744,300
2022-08-15	15.980	16.020	15.940	15.960	11.715	3,282,900
2022-08-12	15.980	16.000	15.940	15.960	11.715	2,443,800

← NewerPage 17 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.