MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.900	13.980	13.900	13.980	13.723	269,800
2026-07-21	13.940	13.980	13.880	13.900	13.645	598,400
2026-07-20	13.900	13.980	13.900	13.900	13.645	527,900
2026-07-17	13.900	13.980	13.860	13.880	13.625	1,013,600
2026-07-16	13.920	13.920	13.880	13.880	13.625	585,400
2026-07-15	13.900	13.940	13.860	13.900	13.645	336,500
2026-07-14	13.880	13.980	13.840	13.900	13.645	297,300
2026-07-13	13.880	13.900	13.840	13.880	13.625	1,248,500
2026-07-10	14.000	14.000	13.880	13.900	13.645	1,214,400
2026-07-09	13.980	14.020	13.960	14.020	13.763	168,100
2026-07-08	14.000	14.020	13.960	13.980	13.723	369,600
2026-07-07	13.980	14.080	13.960	14.000	13.743	776,400
2026-07-06	14.000	14.020	13.960	13.960	13.704	479,500
2026-07-03	13.980	14.000	13.980	14.000	13.743	223,400
2026-07-02	14.000	14.020	13.980	13.980	13.723	392,700
2026-07-01	13.960	14.000	13.960	13.980	13.723	348,500
2026-06-30	13.920	13.980	13.900	13.940	13.684	134,600
2026-06-29	13.960	13.960	13.820	13.900	13.645	362,500
2026-06-26	13.960	14.000	13.840	13.980	13.723	206,500
2026-06-25	13.940	13.960	13.860	13.960	13.704	122,400
2026-06-24	13.980	13.980	13.920	13.940	13.684	74,200
2026-06-23	13.980	14.000	13.900	13.960	13.704	256,300
2026-06-22	13.940	13.980	13.880	13.980	13.723	257,000
2026-06-19	13.860	13.940	13.840	13.940	13.684	181,400
2026-06-18	13.840	13.920	13.800	13.820	13.566	235,700
2026-06-17	13.840	13.980	13.820	13.840	13.586	804,800
2026-06-16	13.920	13.980	13.600	13.840	13.586	809,000
2026-06-15	13.660	14.000	13.660	13.940	13.684	256,700
2026-06-11	13.800	13.800	13.600	13.620	13.370	932,300
2026-06-10	13.920	13.920	13.780	13.780	13.527	404,400
2026-06-09	13.840	13.940	13.840	13.920	13.664	295,400
2026-06-08	13.960	13.980	13.820	13.840	13.586	368,400
2026-06-05	13.980	14.000	13.860	13.960	13.704	210,800
2026-06-04	14.000	14.000	13.860	13.980	13.723	501,700
2026-06-03	14.020	14.040	13.900	14.000	13.743	220,200
2026-06-02	13.940	14.020	13.880	14.020	13.763	399,300
2026-06-01	13.820	14.000	13.820	13.900	13.645	611,800
2026-05-29	13.860	13.900	13.720	13.800	13.547	1,509,000
2026-05-28	13.960	13.980	13.780	13.800	13.547	1,023,700
2026-05-26	14.000	14.060	13.940	13.960	13.704	369,300
2026-05-25	14.100	14.100	13.920	14.000	13.743	175,600
2026-05-22	13.920	14.100	13.880	14.100	13.841	1,406,400
2026-05-21	13.960	14.000	13.820	13.920	13.664	1,491,900
2026-05-20	14.060	14.060	13.920	13.960	13.704	30,219,500
2026-05-19	14.000	14.100	13.960	14.000	13.743	616,800
2026-05-18	14.040	14.080	13.980	14.000	13.743	513,800
2026-05-15	13.980	14.100	13.980	14.040	13.782	245,100
2026-05-14	14.280	14.280	13.920	13.980	13.723	618,900
2026-05-13	14.320	14.440	14.260	14.380	13.858	785,300
2026-05-12	14.320	14.320	14.100	14.320	13.800	975,200
2026-05-11	14.380	14.480	14.260	14.320	13.800	445,100
2026-05-08	14.400	14.420	14.300	14.380	13.858	333,100
2026-05-07	14.220	14.380	14.160	14.340	13.819	1,378,400
2026-05-06	14.180	14.240	14.100	14.200	13.684	396,100
2026-05-05	14.220	14.280	14.120	14.180	13.665	353,900
2026-05-04	14.200	14.300	14.200	14.220	13.704	321,800
2026-04-30	13.960	14.240	13.960	14.100	13.588	1,005,300
2026-04-29	13.920	13.980	13.900	13.900	13.395	93,705,906
2026-04-28	13.940	14.000	13.900	13.920	13.414	203,700
2026-04-27	13.960	14.000	13.860	13.940	13.434	232,000

← NewerPage 2 of 5 · 243 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.