MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	13.480	13.600	13.460	13.600	11.983	225,500
2025-01-27	13.500	13.540	13.480	13.500	11.894	194,700
2025-01-24	13.500	13.560	13.460	13.500	11.894	91,300
2025-01-23	13.460	13.500	13.420	13.460	11.859	119,300
2025-01-22	13.420	13.500	13.420	13.440	11.842	202,500
2025-01-21	13.500	13.500	13.400	13.460	11.859	222,500
2025-01-20	13.640	13.640	13.480	13.500	11.894	198,900
2025-01-17	13.640	13.640	13.380	13.640	12.018	165,800
2025-01-16	13.500	13.660	13.500	13.620	12.000	202,800
2025-01-15	13.400	13.520	13.400	13.500	11.894	241,200
2025-01-14	13.420	13.460	13.400	13.400	11.806	150,100
2025-01-13	13.460	13.460	13.320	13.400	11.806	207,000
2025-01-10	13.440	13.460	13.400	13.420	11.824	195,200
2025-01-09	13.480	13.500	13.400	13.440	11.842	76,700
2025-01-08	13.460	13.480	13.360	13.480	11.877	403,400
2025-01-07	13.500	13.500	13.320	13.360	11.771	377,700
2025-01-06	13.500	13.520	13.420	13.420	11.824	171,200
2025-01-03	13.500	13.500	13.320	13.480	11.877	175,500
2025-01-02	13.360	13.500	13.000	13.500	11.894	590,800
2024-12-27	13.360	13.460	13.300	13.340	11.753	252,300
2024-12-26	13.320	13.380	13.320	13.360	11.771	219,800
2024-12-23	13.380	13.380	13.220	13.380	11.789	106,500
2024-12-20	13.200	13.420	13.180	13.380	11.789	932,000
2024-12-19	13.300	13.300	13.180	13.220	11.648	230,000
2024-12-18	13.500	13.520	13.260	13.280	11.701	213,800
2024-12-17	13.520	13.520	13.180	13.500	11.894	1,420,400
2024-12-16	13.500	13.560	13.420	13.520	11.912	366,500
2024-12-13	13.480	13.860	13.460	13.500	11.894	428,100
2024-12-12	13.560	13.560	13.400	13.460	11.859	158,500
2024-12-11	13.500	13.600	13.460	13.500	11.894	234,500
2024-12-10	13.560	13.580	13.420	13.500	11.894	82,200
2024-12-09	13.560	13.600	13.500	13.560	11.947	92,400
2024-12-06	13.580	13.580	13.420	13.560	11.947	121,000
2024-12-05	13.660	13.660	13.560	13.600	11.983	109,000
2024-12-04	13.500	13.660	13.500	13.660	12.035	138,900
2024-12-03	13.480	13.500	13.400	13.500	11.894	367,000
2024-12-02	13.700	13.700	13.360	13.480	11.877	176,600
2024-11-29	13.200	13.740	13.200	13.740	12.106	164,600
2024-11-28	13.280	13.280	13.220	13.260	11.683	58,300
2024-11-27	13.280	13.300	13.240	13.280	11.701	105,400
2024-11-26	13.240	13.320	13.200	13.280	11.701	175,000
2024-11-25	13.220	13.240	13.180	13.240	11.665	369,100
2024-11-22	13.220	13.300	13.180	13.220	11.648	421,500
2024-11-21	13.280	13.340	13.220	13.220	11.648	885,200
2024-11-20	13.280	13.340	13.200	13.280	11.701	156,300
2024-11-19	13.180	13.300	13.180	13.280	11.701	171,000
2024-11-18	13.300	13.300	13.180	13.180	11.612	338,000
2024-11-15	13.200	13.300	13.140	13.300	11.718	496,500
2024-11-14	13.500	13.580	13.300	13.300	11.499	424,400
2024-11-13	13.600	13.680	13.480	13.500	11.672	578,000
2024-11-12	13.600	13.680	13.400	13.600	11.758	540,400
2024-11-11	13.640	13.760	13.600	13.600	11.758	169,300
2024-11-08	13.520	13.760	13.500	13.620	11.776	219,900
2024-11-07	13.520	13.540	13.280	13.500	11.672	2,032,400
2024-11-06	13.600	13.680	13.440	13.460	11.637	347,700
2024-11-05	13.560	13.580	13.380	13.580	11.741	471,300
2024-11-04	13.700	13.740	13.300	13.340	11.533	677,900
2024-10-31	13.700	13.720	13.600	13.700	11.845	650,500
2024-10-30	13.600	13.700	13.560	13.700	11.845	281,400
2024-10-29	13.760	13.760	13.540	13.560	11.724	524,900

← NewerPage 8 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.