MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.280	14.380	14.180	14.200	12.978	432,200
2025-07-25	14.540	14.580	14.000	14.180	12.960	3,282,300
2025-07-24	14.540	14.600	14.400	14.540	13.289	282,900
2025-07-23	14.400	14.640	14.400	14.400	13.161	954,900
2025-07-22	14.100	14.380	14.080	14.380	13.143	1,193,000
2025-07-21	14.000	14.100	13.960	14.100	12.887	693,600
2025-07-18	14.100	14.120	13.980	14.000	12.796	355,900
2025-07-17	14.100	14.120	14.000	14.100	12.887	233,000
2025-07-16	14.080	14.120	13.980	14.100	12.887	466,700
2025-07-15	13.920	14.080	13.900	14.080	12.869	1,047,000
2025-07-14	14.060	14.060	13.900	13.900	12.704	917,200
2025-07-11	14.060	14.060	13.960	14.060	12.850	251,200
2025-07-10	14.000	14.060	13.880	14.060	12.850	839,300
2025-07-09	14.060	14.060	13.900	13.940	12.741	549,400
2025-07-08	13.900	14.060	13.900	14.060	12.850	297,000
2025-07-07	14.080	14.080	13.900	13.900	12.704	905,100
2025-07-04	14.060	14.080	13.940	14.080	12.869	315,900
2025-07-03	14.060	14.100	13.940	14.060	12.850	534,500
2025-07-02	14.060	14.100	13.940	14.000	12.796	532,600
2025-07-01	13.900	14.040	13.900	14.040	12.832	624,100
2025-06-30	13.840	13.980	13.800	13.900	12.704	593,400
2025-06-27	13.840	13.840	13.800	13.820	12.631	2,369,000
2025-06-26	13.820	13.820	13.800	13.820	12.631	425,300
2025-06-25	13.800	13.800	13.760	13.800	12.613	455,800
2025-06-24	13.780	13.800	13.720	13.800	12.613	612,000
2025-06-23	13.740	13.760	13.640	13.760	12.576	671,200
2025-06-20	13.800	13.800	13.740	13.780	12.595	118,900
2025-06-19	13.800	13.820	13.760	13.780	12.595	592,100
2025-06-18	13.780	13.860	13.760	13.780	12.595	655,700
2025-06-17	13.700	13.780	13.700	13.780	12.595	543,700
2025-06-16	13.700	13.720	13.680	13.720	12.540	592,900
2025-06-13	13.700	13.700	13.680	13.700	12.521	375,100
2025-06-11	13.700	13.700	13.680	13.700	12.521	280,600
2025-06-10	13.700	13.700	13.640	13.680	12.503	220,200
2025-06-09	13.680	13.700	13.600	13.700	12.521	1,286,900
2025-06-05	13.700	13.700	13.640	13.680	12.503	272,100
2025-06-04	13.700	13.700	13.640	13.660	12.485	144,600
2025-06-03	13.700	13.700	13.620	13.700	12.521	129,400
2025-06-02	13.680	13.700	13.500	13.700	12.521	853,400
2025-05-30	13.680	13.680	13.640	13.680	12.503	193,800
2025-05-29	13.680	13.680	13.620	13.640	12.467	1,912,200
2025-05-28	13.660	13.680	13.620	13.680	12.503	238,600
2025-05-27	13.680	13.680	13.620	13.640	12.467	134,800
2025-05-26	13.680	13.700	13.620	13.680	12.503	214,500
2025-05-23	13.700	13.700	13.640	13.700	12.521	346,900
2025-05-22	13.800	13.800	13.680	13.700	12.521	341,700
2025-05-21	13.700	13.900	13.700	13.880	12.457	831,600
2025-05-20	13.780	13.780	13.680	13.700	12.295	159,600
2025-05-19	13.700	13.780	13.680	13.700	12.295	425,700
2025-05-16	13.720	13.720	13.660	13.680	12.277	731,700
2025-05-15	13.700	13.740	13.660	13.680	12.277	316,800
2025-05-14	13.600	13.740	13.600	13.700	12.295	492,400
2025-05-13	13.740	13.740	13.580	13.600	12.206	1,268,800
2025-05-09	13.620	13.740	13.620	13.740	12.331	241,600
2025-05-08	13.580	13.660	13.580	13.580	12.188	638,800
2025-05-07	13.580	13.600	13.520	13.580	12.188	1,667,900
2025-05-06	13.620	13.660	13.560	13.580	12.188	267,500
2025-05-05	13.700	13.700	13.520	13.660	12.260	405,400
2025-05-02	13.760	13.780	13.660	13.680	12.277	304,900
2025-04-30	13.700	13.760	13.640	13.700	12.295	151,300

← NewerPage 6 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.