MRC Allied, Inc. (PSE:MRC)
Philippines
· Delayed Price · Currency is PHP 0.8700
+0.0100 (1.16%)
At close: Dec 5, 2025
MRC Allied Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 3,191,000 |
| Dec 4, 2025 | 0.83 | 0.87 | 0.81 | 0.86 | 0.86 | 3.61% | 85,694,000 |
| Dec 3, 2025 | 0.87 | 0.89 | 0.83 | 0.83 | 0.83 | -5.68% | 80,198,000 |
| Dec 2, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -2.22% | 7,054,000 |
| Dec 1, 2025 | 0.89 | 0.94 | 0.88 | 0.90 | 0.90 | - | 56,248,000 |
| Nov 28, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -2.17% | 44,578,000 |
| Nov 27, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | - | 6,578,000 |
| Nov 26, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 68,090,000 |
| Nov 25, 2025 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -1.06% | 35,271,000 |
| Nov 24, 2025 | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | -2.08% | 51,681,000 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 3,412,000 |
| Nov 20, 2025 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | - | 37,539,000 |
| Nov 19, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 2.08% | 49,911,000 |
| Nov 18, 2025 | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | 3.23% | 895,000 |
| Nov 17, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -1.06% | 39,813,000 |
| Nov 14, 2025 | 0.95 | 0.97 | 0.87 | 0.94 | 0.94 | -1.05% | 61,871,000 |
| Nov 13, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 8,811,000 |
| Nov 12, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | - | 44,415,000 |
| Nov 11, 2025 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 53,791,000 |
| Nov 10, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 3,729,000 |
| Nov 7, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 50,093,000 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 46,839,000 |
| Nov 5, 2025 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 2.08% | 52,585,000 |
| Nov 4, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 44,095,000 |
| Nov 3, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | - | 55,163,000 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 2,191,000 |
| Oct 29, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 36,990,000 |
| Oct 28, 2025 | 0.97 | 1.00 | 0.93 | 0.95 | 0.95 | -2.06% | 56,924,000 |
| Oct 27, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -4.90% | 7,308,000 |
| Oct 24, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 34,384,000 |
| Oct 23, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | - | 56,346,000 |
| Oct 22, 2025 | 1.07 | 1.10 | 0.97 | 1.01 | 1.01 | -6.48% | 28,353,000 |
| Oct 21, 2025 | 1.12 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 36,276,000 |
| Oct 20, 2025 | 1.17 | 1.21 | 1.07 | 1.12 | 1.12 | -4.27% | 87,131,000 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.09 | 1.17 | 1.17 | 0.86% | 15,172,000 |
| Oct 16, 2025 | 1.02 | 1.18 | 1.01 | 1.16 | 1.16 | 13.73% | 100,092,000 |
| Oct 15, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 59,972,000 |
| Oct 14, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 31,913,000 |
| Oct 13, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 4,782,000 |
| Oct 10, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 66,735,000 |
| Oct 9, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 28,094,000 |
| Oct 8, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 4.30% | 7,966,000 |
| Oct 7, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 66,748,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -4.12% | 47,322,000 |
| Oct 3, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 3.19% | 30,658,000 |
| Oct 2, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 42,764,000 |
| Oct 1, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 55,851,000 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -4.17% | 28,659,000 |
| Sep 29, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -4.00% | 37,854,000 |
| Sep 26, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 47,423,000 |