MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	13.700	13.800	13.540	13.560	12.832	1,931,200
2026-01-29	13.780	13.780	13.680	13.700	12.965	981,500
2026-01-28	13.740	13.800	13.720	13.780	13.040	536,200
2026-01-27	13.820	13.900	13.740	13.740	13.002	1,377,500
2026-01-26	13.880	13.900	13.820	13.820	13.078	826,000
2026-01-23	13.880	13.900	13.840	13.860	13.116	483,500
2026-01-22	13.880	13.920	13.800	13.860	13.116	1,056,800
2026-01-21	13.880	13.900	13.840	13.860	13.116	435,000
2026-01-20	13.900	13.900	13.840	13.880	13.135	597,900
2026-01-19	13.900	13.900	13.840	13.900	13.154	829,100
2026-01-16	13.900	14.000	13.860	13.880	13.135	610,900
2026-01-15	13.920	13.960	13.800	13.880	13.135	2,014,900
2026-01-14	13.960	13.960	13.900	13.900	13.154	1,752,700
2026-01-13	13.920	14.000	13.900	13.960	13.211	681,300
2026-01-12	13.940	14.000	13.880	13.900	13.154	1,210,400
2026-01-09	14.000	14.000	13.860	13.860	13.116	968,200
2026-01-08	14.000	14.000	13.960	13.960	13.211	700,700
2026-01-07	14.080	14.120	13.980	14.000	13.248	1,508,200
2026-01-06	14.100	14.140	14.020	14.020	13.267	1,486,800
2026-01-05	13.980	14.140	13.960	14.100	13.343	1,807,700
2026-01-02	14.000	14.060	13.960	14.000	13.248	740,800
2025-12-29	14.000	14.020	13.960	14.000	13.248	704,700
2025-12-26	14.000	14.040	13.980	14.000	13.248	605,500
2025-12-23	14.000	14.040	13.960	14.000	13.248	218,000
2025-12-22	13.900	14.040	13.900	14.000	13.248	279,700
2025-12-19	14.040	14.040	13.800	13.900	13.154	1,589,400
2025-12-18	13.880	14.060	13.880	14.000	13.248	754,100
2025-12-17	13.980	13.980	13.880	13.880	13.135	519,400
2025-12-16	14.000	14.000	13.960	13.960	13.211	220,600
2025-12-15	14.080	14.080	13.980	14.000	13.248	378,700
2025-12-12	14.120	14.160	14.000	14.000	13.248	161,600
2025-12-11	14.000	14.140	14.000	14.120	13.362	1,507,700
2025-12-10	13.980	14.100	13.940	14.000	13.248	2,414,300
2025-12-09	13.960	13.980	13.900	13.940	13.192	357,000
2025-12-05	13.900	13.980	13.860	13.940	13.192	151,100
2025-12-04	13.920	13.920	13.840	13.900	13.154	200,400
2025-12-03	13.940	13.980	13.820	13.880	13.135	561,600
2025-12-02	14.000	14.020	13.940	13.940	13.192	736,900
2025-12-01	14.000	14.040	13.940	13.940	13.192	267,300
2025-11-28	13.980	14.000	13.500	14.000	13.248	862,200
2025-11-27	14.140	14.160	14.080	14.100	13.107	1,236,200
2025-11-26	14.200	14.200	14.100	14.140	13.144	305,000
2025-11-25	14.000	14.200	13.980	14.140	13.144	1,579,100
2025-11-24	13.920	14.000	13.880	13.940	12.958	609,100
2025-11-21	13.940	13.960	13.860	13.920	12.939	283,800
2025-11-20	14.000	14.000	13.940	13.960	12.977	240,000
2025-11-19	14.000	14.060	13.960	14.000	13.014	711,800
2025-11-18	13.860	14.020	13.840	14.020	13.032	658,300
2025-11-17	13.840	13.880	13.760	13.860	12.884	289,000
2025-11-14	13.860	14.000	13.700	13.840	12.865	1,755,800
2025-11-13	13.700	13.880	13.620	13.860	12.884	199,500
2025-11-12	13.620	13.700	13.620	13.660	12.698	213,100
2025-11-11	13.780	13.800	13.520	13.600	12.642	542,300
2025-11-10	13.780	13.780	13.660	13.720	12.753	394,700
2025-11-07	13.960	13.960	13.620	13.700	12.735	805,800
2025-11-06	13.600	14.000	13.580	14.000	13.014	559,700
2025-11-05	13.720	13.720	13.560	13.620	12.661	745,200
2025-11-04	13.580	13.740	13.580	13.740	12.772	693,500
2025-11-03	13.760	13.780	13.540	13.580	12.623	825,600
2025-10-30	13.700	13.760	13.640	13.740	12.772	201,600

← NewerPage 4 of 21 · 1,229 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.