MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.800	13.800	13.740	13.740	11.879	166,700
2024-10-25	13.820	13.840	13.720	13.800	11.931	305,400
2024-10-24	13.840	13.900	13.780	13.780	11.914	420,900
2024-10-23	13.840	13.900	13.820	13.840	11.966	538,700
2024-10-22	13.900	13.900	13.840	13.840	11.966	749,900
2024-10-21	13.900	13.900	13.860	13.900	12.018	161,300
2024-10-18	13.880	13.920	13.840	13.900	12.018	393,200
2024-10-17	13.980	14.040	13.880	13.880	12.000	350,700
2024-10-16	13.820	13.980	13.800	13.980	12.087	536,600
2024-10-15	13.820	13.860	13.740	13.820	11.948	322,700
2024-10-14	13.800	13.880	13.720	13.800	11.931	184,000
2024-10-11	13.760	13.780	13.620	13.700	11.845	419,200
2024-10-10	13.700	13.760	13.620	13.760	11.897	198,800
2024-10-09	13.540	13.700	13.540	13.700	11.845	370,700
2024-10-08	13.640	13.660	13.480	13.480	11.655	980,900
2024-10-07	13.740	13.740	13.540	13.540	11.706	2,812,400
2024-10-04	13.780	13.780	13.680	13.740	11.879	201,500
2024-10-03	13.720	13.780	13.660	13.660	11.810	416,800
2024-10-02	13.700	13.860	13.680	13.720	11.862	391,400
2024-10-01	13.620	13.720	13.600	13.660	11.810	219,600
2024-09-30	13.700	13.700	13.600	13.600	11.758	137,200
2024-09-27	13.600	13.700	13.600	13.700	11.845	271,500
2024-09-26	13.540	13.660	13.540	13.560	11.724	170,500
2024-09-25	13.560	13.660	13.520	13.540	11.706	348,800
2024-09-24	13.620	13.660	13.540	13.560	11.724	485,000
2024-09-23	13.800	13.800	13.600	13.620	11.776	516,000
2024-09-20	13.600	13.800	13.600	13.800	11.931	1,060,600
2024-09-19	13.680	13.820	13.600	13.600	11.758	629,600
2024-09-18	13.500	13.700	13.480	13.680	11.827	333,200
2024-09-17	13.400	13.500	13.380	13.500	11.672	734,800
2024-09-16	13.400	13.420	13.320	13.400	11.585	205,200
2024-09-13	13.380	13.460	13.320	13.380	11.568	116,800
2024-09-12	13.340	13.380	13.260	13.380	11.568	215,800
2024-09-11	13.320	13.380	13.220	13.220	11.430	406,200
2024-09-10	13.260	13.380	13.260	13.300	11.499	277,000
2024-09-09	13.280	13.340	13.200	13.320	11.516	337,200
2024-09-06	13.200	13.400	13.200	13.280	11.482	153,400
2024-09-05	13.340	13.440	13.160	13.180	11.395	637,000
2024-09-04	13.400	13.400	13.300	13.300	11.499	684,200
2024-09-03	13.300	13.400	13.240	13.380	11.568	422,700
2024-09-02	13.060	13.220	13.060	13.200	11.412	225,400
2024-08-30	13.000	13.140	13.000	13.060	11.291	128,600
2024-08-29	13.100	13.120	12.980	12.980	11.222	301,500
2024-08-28	13.100	13.100	12.980	13.100	11.326	152,700
2024-08-27	13.100	13.100	12.900	12.980	11.222	468,300
2024-08-22	13.100	13.100	12.900	12.940	11.188	575,200
2024-08-21	13.140	13.140	13.000	13.060	11.291	455,900
2024-08-20	13.000	13.200	12.960	13.120	11.343	327,300
2024-08-19	13.000	13.100	12.920	13.000	11.240	862,000
2024-08-16	12.940	13.000	12.840	13.000	11.240	539,900
2024-08-15	13.000	13.100	12.840	12.940	11.188	839,200
2024-08-14	13.180	13.200	13.080	13.100	11.112	599,800
2024-08-13	13.120	13.180	13.080	13.100	11.112	685,100
2024-08-12	13.060	13.120	13.060	13.100	11.112	370,300
2024-08-09	13.100	13.100	13.000	13.060	11.078	530,500
2024-08-08	13.040	13.060	12.980	13.060	11.078	183,600
2024-08-07	13.080	13.100	12.980	13.060	11.078	187,300
2024-08-06	12.940	13.100	12.800	13.000	11.027	323,900
2024-08-05	12.940	12.940	12.820	12.940	10.976	786,700
2024-08-02	12.920	13.000	12.920	12.940	10.976	564,600

← NewerPage 9 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.