MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	13.700	13.780	13.660	13.700	12.295	223,100
2025-04-28	13.700	13.800	13.660	13.700	12.295	179,100
2025-04-25	13.800	13.800	13.680	13.700	12.295	194,400
2025-04-24	13.700	13.780	13.700	13.720	12.313	134,100
2025-04-23	13.700	13.780	13.580	13.700	12.295	123,100
2025-04-22	13.720	13.760	13.600	13.700	12.295	338,900
2025-04-21	13.700	13.800	13.500	13.700	12.295	253,400
2025-04-16	13.700	13.780	13.500	13.500	12.116	1,293,900
2025-04-15	13.520	13.700	13.520	13.700	12.295	180,100
2025-04-14	13.780	13.780	13.480	13.500	12.116	653,500
2025-04-11	13.700	13.800	13.700	13.780	12.367	95,900
2025-04-10	13.680	13.780	13.560	13.700	12.295	106,900
2025-04-08	13.580	13.680	13.480	13.680	12.277	498,400
2025-04-07	13.700	13.720	13.500	13.660	12.260	402,900
2025-04-04	13.720	13.720	13.660	13.720	12.313	230,200
2025-04-03	13.780	13.940	13.700	13.740	12.331	178,900
2025-04-02	13.840	13.940	13.700	13.720	12.313	124,800
2025-03-31	13.840	13.980	13.700	13.860	12.439	368,700
2025-03-28	13.760	13.980	13.700	13.840	12.421	801,300
2025-03-27	13.880	13.880	13.700	13.700	12.295	235,200
2025-03-26	13.960	13.960	13.780	13.880	12.457	88,500
2025-03-25	13.900	13.960	13.800	13.960	12.529	666,100
2025-03-24	13.700	13.900	13.700	13.900	12.475	642,100
2025-03-21	13.700	13.960	13.500	13.960	12.529	1,034,700
2025-03-20	13.660	13.880	13.660	13.700	12.295	136,600
2025-03-19	13.900	13.980	13.640	13.700	12.071	882,000
2025-03-18	13.880	13.980	13.880	13.900	12.247	332,300
2025-03-17	13.720	13.920	13.700	13.880	12.229	963,000
2025-03-14	13.660	13.720	13.620	13.720	12.088	221,000
2025-03-13	13.620	13.660	13.560	13.660	12.035	310,800
2025-03-12	13.700	13.700	13.600	13.620	12.000	428,800
2025-03-11	13.800	13.840	13.700	13.700	12.071	225,000
2025-03-10	13.680	13.860	13.600	13.800	12.159	300,800
2025-03-07	13.780	13.780	13.640	13.680	12.053	186,000
2025-03-06	13.500	13.780	13.480	13.740	12.106	208,700
2025-03-05	13.500	13.600	13.480	13.480	11.877	122,300
2025-03-04	13.500	13.500	13.460	13.480	11.877	163,800
2025-03-03	13.500	13.500	13.480	13.500	11.894	267,400
2025-02-28	13.480	13.500	13.460	13.480	11.877	156,200
2025-02-27	13.500	13.500	13.460	13.480	11.877	207,100
2025-02-26	13.500	13.500	13.460	13.500	11.894	284,500
2025-02-25	13.400	13.500	13.400	13.500	11.894	216,100
2025-02-24	13.480	13.500	13.400	13.400	11.806	968,300
2025-02-21	13.500	13.500	13.440	13.500	11.894	569,600
2025-02-20	13.480	13.500	13.460	13.480	11.877	290,200
2025-02-19	13.460	13.520	13.440	13.460	11.859	419,200
2025-02-18	13.580	13.600	13.500	13.540	11.930	193,700
2025-02-17	13.600	13.600	13.520	13.560	11.947	98,100
2025-02-14	13.520	13.560	13.460	13.560	11.947	2,137,800
2025-02-13	13.540	13.600	13.460	13.520	11.912	79,200
2025-02-12	13.600	13.640	13.460	13.540	11.930	113,100
2025-02-11	13.620	13.660	13.500	13.600	11.983	413,900
2025-02-10	13.660	13.800	13.600	13.620	12.000	121,800
2025-02-07	13.620	13.740	13.520	13.640	12.018	129,300
2025-02-06	13.600	13.620	13.500	13.600	11.983	365,700
2025-02-05	13.480	13.600	13.460	13.580	11.965	186,000
2025-02-04	13.420	13.500	13.400	13.480	11.877	139,700
2025-02-03	13.500	13.500	13.400	13.420	11.824	228,300
2025-01-31	13.500	13.580	13.460	13.500	11.894	244,700
2025-01-30	13.600	13.600	13.480	13.480	11.877	303,600

← NewerPage 7 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.