MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.560	13.640	13.520	13.600	13.600	372,400
2026-10-15	13.540	13.640	13.540	13.560	13.560	264,400
2026-10-14	13.500	13.660	13.400	13.540	13.540	642,200
2026-10-13	13.500	13.560	13.400	13.400	13.400	385,900
2026-10-12	13.440	13.540	13.440	13.500	13.500	264,100
2026-10-09	13.400	13.460	13.380	13.420	13.420	216,900
2026-10-08	13.360	13.440	13.320	13.400	13.400	561,400
2026-10-07	13.400	13.440	13.360	13.360	13.360	987,900
2026-10-06	13.420	13.460	13.380	13.400	13.400	575,300
2026-10-05	13.400	13.500	13.320	13.420	13.420	542,500
2026-10-02	13.420	13.440	13.340	13.400	13.400	706,000
2026-10-01	13.500	13.500	13.360	13.420	13.420	500,900
2026-09-30	13.300	13.480	13.300	13.400	13.400	394,900
2026-09-29	13.380	13.460	13.300	13.300	13.300	2,303,500
2026-09-28	13.640	13.640	13.380	13.380	13.380	1,299,300
2026-09-25	13.760	13.760	13.520	13.640	13.640	300,400
2026-09-24	13.600	13.780	13.580	13.760	13.760	319,400
2026-09-23	13.480	13.800	13.440	13.600	13.600	398,300
2026-09-22	13.580	13.700	13.480	13.480	13.480	978,400
2026-09-21	13.500	13.620	13.480	13.580	13.580	1,023,400
2026-09-18	13.780	13.800	13.300	13.300	13.300	12,673,900
2026-09-17	13.860	13.880	13.760	13.780	13.780	1,011,400
2026-09-16	13.700	13.900	13.700	13.860	13.860	1,632,400
2026-09-15	13.800	13.880	13.660	13.700	13.700	9,309,200
2026-09-14	13.880	13.880	13.780	13.800	13.800	995,500
2026-09-11	13.900	13.920	13.800	13.880	13.880	671,200
2026-09-10	13.900	13.920	13.860	13.900	13.900	705,700
2026-09-09	13.820	13.940	13.820	13.900	13.900	732,500
2026-09-08	13.800	13.860	13.800	13.820	13.820	450,500
2026-09-07	13.780	13.840	13.780	13.800	13.800	545,900
2026-09-04	13.800	13.840	13.740	13.780	13.780	286,900
2026-09-03	13.600	13.820	13.600	13.800	13.800	496,100
2026-09-02	13.580	13.800	13.580	13.600	13.600	1,154,900
2026-09-01	13.600	13.660	13.540	13.580	13.580	1,283,700
2026-08-28	13.780	13.780	13.580	13.600	13.600	541,400
2026-08-27	13.860	13.860	13.700	13.780	13.780	433,300
2026-08-26	13.840	13.880	13.800	13.860	13.860	388,900
2026-08-25	13.860	13.880	13.820	13.840	13.840	426,700
2026-08-24	13.920	13.940	13.800	13.840	13.840	379,900
2026-08-20	13.740	13.920	13.720	13.920	13.920	808,000
2026-08-19	13.560	13.740	13.500	13.740	13.740	751,600
2026-08-18	13.580	13.700	13.460	13.480	13.480	7,658,700
2026-08-17	13.840	13.840	13.440	13.440	13.440	12,423,300
2026-08-14	13.920	13.980	13.620	13.620	13.620	10,693,000
2026-08-13	14.140	14.140	13.740	13.740	13.740	21,012,600
2026-08-12	14.300	14.320	14.240	14.320	14.057	609,700
2026-08-11	14.260	14.320	14.200	14.300	14.037	993,400
2026-08-10	14.280	14.280	14.220	14.260	13.998	345,300
2026-08-07	14.280	14.300	14.240	14.280	14.018	410,200
2026-08-06	14.260	14.280	14.240	14.280	14.018	317,500
2026-08-05	14.280	14.300	14.240	14.240	13.979	252,700
2026-08-04	14.220	14.280	14.160	14.280	14.018	773,000
2026-08-03	14.100	14.280	14.100	14.220	13.959	492,700
2026-07-31	14.080	14.140	14.060	14.100	13.841	681,200
2026-07-30	14.040	14.140	14.000	14.080	13.821	1,791,800
2026-07-29	13.920	14.040	13.920	14.020	13.763	1,207,700
2026-07-28	13.900	14.020	13.900	13.920	13.664	510,400
2026-07-27	13.940	14.000	13.880	13.880	13.625	972,700
2026-07-24	13.960	13.980	13.900	13.940	13.684	258,900
2026-07-23	13.960	14.000	13.900	13.940	13.684	235,600

Page 1 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.