MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.000	14.000	13.820	13.880	12.902	298,100
2025-10-21	14.000	14.040	13.920	14.000	13.014	537,400
2025-10-20	14.000	14.080	13.900	14.000	13.014	978,100
2025-10-17	13.860	14.000	13.800	13.980	12.995	891,200
2025-10-16	13.700	13.860	13.700	13.800	12.828	507,800
2025-10-15	13.820	13.840	13.620	13.700	12.735	987,700
2025-10-14	13.940	13.940	13.720	13.820	12.846	448,800
2025-10-13	13.780	13.940	13.680	13.940	12.958	2,977,800
2025-10-10	13.920	13.960	13.700	13.780	12.809	675,900
2025-10-09	13.860	13.940	13.820	13.900	12.921	668,400
2025-10-08	13.840	13.880	13.760	13.860	12.884	761,800
2025-10-07	13.760	13.800	13.720	13.800	12.828	665,200
2025-10-06	13.620	13.800	13.620	13.760	12.791	661,200
2025-10-03	13.600	13.620	13.580	13.600	12.642	702,800
2025-10-02	13.500	13.660	13.500	13.600	12.642	993,000
2025-10-01	13.400	13.500	13.400	13.500	12.549	1,269,900
2025-09-30	13.580	13.640	13.340	13.400	12.456	2,470,500
2025-09-29	13.540	13.680	13.500	13.520	12.568	1,867,600
2025-09-26	13.560	13.580	13.440	13.520	12.568	2,077,600
2025-09-25	13.600	13.660	13.440	13.480	12.530	1,598,600
2025-09-24	13.500	13.640	13.480	13.600	12.642	2,224,900
2025-09-23	13.560	13.720	13.400	13.420	12.475	5,558,500
2025-09-22	13.420	13.680	13.360	13.500	12.549	6,049,800
2025-09-19	13.700	13.800	13.340	13.400	12.456	20,048,500
2025-09-18	13.960	14.000	13.540	13.600	12.642	9,108,900
2025-09-17	13.980	14.140	13.700	13.900	12.921	10,139,700
2025-09-16	14.380	14.440	13.920	13.960	12.977	3,898,800
2025-09-15	14.600	14.600	14.320	14.360	13.348	1,806,300
2025-09-12	14.580	14.680	14.580	14.600	13.572	481,700
2025-09-11	14.640	14.680	14.520	14.580	13.553	826,800
2025-09-10	14.800	14.880	14.640	14.660	13.627	805,500
2025-09-09	14.880	14.960	14.700	14.760	13.720	1,112,100
2025-09-08	14.860	14.980	14.840	14.880	13.832	384,200
2025-09-05	14.820	14.900	14.820	14.900	13.850	294,600
2025-09-04	14.780	14.840	14.740	14.820	13.776	315,100
2025-09-03	14.820	14.820	14.780	14.780	13.739	286,600
2025-09-02	14.980	14.980	14.820	14.860	13.813	203,300
2025-09-01	14.840	14.860	14.780	14.860	13.813	664,300
2025-08-29	14.880	14.940	14.800	14.860	13.813	976,800
2025-08-28	14.800	14.920	14.800	14.880	13.832	614,500
2025-08-27	14.900	14.900	14.720	14.800	13.757	1,782,400
2025-08-26	14.760	15.040	14.760	14.940	13.655	3,204,600
2025-08-22	14.560	15.000	14.560	14.720	13.454	744,100
2025-08-20	14.540	14.660	14.520	14.520	13.271	567,300
2025-08-19	14.500	14.600	14.500	14.540	13.289	742,500
2025-08-18	14.500	14.580	14.480	14.500	13.253	667,800
2025-08-15	14.460	14.500	14.400	14.400	13.161	656,900
2025-08-14	14.420	14.480	14.340	14.360	13.125	262,200
2025-08-13	14.540	14.540	14.360	14.400	13.161	1,288,700
2025-08-12	14.400	14.540	14.340	14.480	13.234	904,400
2025-08-11	14.260	14.440	14.260	14.340	13.106	237,600
2025-08-08	14.220	14.460	14.220	14.260	13.033	1,183,600
2025-08-07	14.300	14.400	14.140	14.140	12.924	2,624,100
2025-08-06	14.300	14.400	14.280	14.300	13.070	585,600
2025-08-05	14.380	14.500	14.000	14.120	12.905	1,392,700
2025-08-04	14.500	14.540	14.380	14.380	13.143	344,800
2025-08-01	14.380	14.520	14.200	14.500	13.253	947,800
2025-07-31	14.360	14.500	14.320	14.380	13.143	202,500
2025-07-30	14.240	14.380	14.240	14.340	13.106	588,600
2025-07-29	14.300	14.320	14.200	14.200	12.978	680,000

← NewerPage 5 of 21 · 1,224 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.