MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	14.200	14.300	14.200	14.220	13.704	321,800
2026-04-30	13.960	14.240	13.960	14.100	13.588	1,005,300
2026-04-29	13.920	13.980	13.900	13.900	13.395	93,705,906
2026-04-28	13.940	14.000	13.900	13.920	13.414	203,700
2026-04-27	13.960	14.000	13.860	13.940	13.434	232,000
2026-04-24	13.920	14.000	13.920	13.960	13.453	279,200
2026-04-23	14.000	14.020	13.900	13.920	13.414	2,066,700
2026-04-22	13.980	14.100	13.980	14.000	13.492	818,700
2026-04-21	14.000	14.000	13.900	13.980	13.472	382,400
2026-04-20	13.860	14.000	13.840	13.980	13.472	598,000
2026-04-17	13.900	13.900	13.800	13.800	13.299	501,000
2026-04-16	13.880	13.900	13.720	13.860	13.357	290,900
2026-04-15	13.800	13.880	13.780	13.840	13.337	194,200
2026-04-14	13.800	13.940	13.700	13.700	13.202	386,900
2026-04-13	13.860	13.980	13.760	13.780	13.280	596,500
2026-04-10	13.920	13.960	13.760	13.760	13.260	512,800
2026-04-08	13.800	13.960	13.800	13.920	13.414	966,400
2026-04-07	13.760	13.800	13.660	13.800	13.299	314,500
2026-04-06	13.800	13.840	13.640	13.640	13.145	600,600
2026-04-01	13.600	13.860	13.600	13.760	13.260	212,700
2026-03-31	13.880	13.880	13.500	13.520	13.029	440,900
2026-03-30	13.680	13.680	13.500	13.600	13.106	586,100
2026-03-27	13.680	13.780	13.580	13.660	13.164	331,600
2026-03-26	13.580	13.680	13.520	13.680	13.183	380,800
2026-03-25	13.460	13.600	13.460	13.580	13.087	481,700
2026-03-24	13.360	13.500	13.360	13.460	12.971	329,700
2026-03-23	13.500	13.500	13.200	13.340	12.856	1,253,600
2026-03-19	13.620	13.620	13.420	13.500	13.010	538,400
2026-03-18	13.420	13.700	13.420	13.640	13.145	393,900
2026-03-17	13.520	13.560	13.420	13.420	12.933	1,834,400
2026-03-16	13.640	13.640	13.400	13.480	12.990	723,600
2026-03-13	13.820	13.820	13.500	13.600	13.106	506,800
2026-03-12	13.980	13.980	13.800	13.900	13.154	599,000
2026-03-11	13.900	14.000	13.900	13.980	13.230	361,000
2026-03-10	13.660	13.920	13.660	13.880	13.135	667,600
2026-03-09	13.980	13.980	13.360	13.660	12.927	2,573,700
2026-03-06	14.100	14.140	13.980	14.060	13.305	1,132,900
2026-03-05	14.180	14.180	14.000	14.100	13.343	470,400
2026-03-04	14.180	14.200	13.840	14.200	13.438	2,783,400
2026-03-03	14.160	14.280	14.160	14.180	13.419	533,200
2026-03-02	14.200	14.220	14.000	14.160	13.400	957,600
2026-02-27	14.260	14.300	14.200	14.240	13.476	815,300
2026-02-26	14.260	14.320	14.200	14.260	13.495	1,250,900
2026-02-25	14.200	14.300	14.180	14.260	13.495	873,000
2026-02-24	14.280	14.320	14.020	14.200	13.438	1,024,200
2026-02-23	13.980	14.320	13.980	14.280	13.513	1,403,200
2026-02-20	14.000	14.060	13.980	13.980	13.230	1,320,400
2026-02-19	14.000	14.100	13.960	13.980	13.230	2,055,000
2026-02-18	13.980	14.120	13.920	14.000	13.248	1,370,400
2026-02-16	13.980	14.060	13.940	13.980	13.230	603,400
2026-02-13	13.980	14.000	13.880	13.960	13.211	1,016,000
2026-02-12	13.980	14.000	13.940	13.980	13.230	916,900
2026-02-11	13.960	14.020	13.920	13.980	13.230	1,526,900
2026-02-10	14.020	14.060	13.960	13.960	13.211	928,300
2026-02-09	14.000	14.060	13.960	14.000	13.248	243,000
2026-02-06	14.000	14.100	13.920	14.000	13.248	1,164,300
2026-02-05	13.900	14.020	13.900	14.000	13.248	1,155,300
2026-02-04	13.800	13.980	13.800	13.820	13.078	1,010,100
2026-02-03	13.800	13.800	13.780	13.800	13.059	1,138,900
2026-02-02	13.620	13.840	13.620	13.780	13.040	799,700

← NewerPage 3 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.