Register for real-time alerts, custom portfolio, and market movers
MNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.49 | 0.02 | 1.36% | 1.50 | 1.50 | 1.40 | 16,684 |
| May 09 2024 | 1.47 | 0.01 | 0.68% | 1.48 | 1.48 | 1.42 | 1,200 |
| May 08 2024 | 1.46 | 0.02 | 1.39% | 1.46 | 1.46 | 1.46 | 100 |
| May 07 2024 | 1.44 | -0.01 | -0.69% | 1.55 | 1.55 | 1.44 | 4,993 |
| May 06 2024 | 1.45 | -0.03 | -2.03% | 1.46 | 1.50 | 1.40 | 12,996 |
| May 03 2024 | 1.48 | -0.12 | -7.50% | 1.63 | 1.64 | 1.48 | 6,502 |
| May 02 2024 | 1.60 | 0.10 | 6.67% | 1.50 | 1.69 | 1.50 | 8,250 |
| Apr 30 2024 | 1.50 | -0.03 | -1.96% | 1.46 | 1.50 | 1.46 | 3,940 |
| Apr 29 2024 | 1.53 | 0.04 | 2.68% | 1.52 | 1.60 | 1.52 | 8,139 |
| Apr 26 2024 | 1.49 | 0.01 | 0.68% | 1.44 | 1.49 | 1.44 | 755 |
| Apr 25 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0.00 |
| Apr 24 2024 | 1.48 | -0.02 | -1.33% | 1.48 | 1.48 | 1.48 | 14 |
| Apr 23 2024 | 1.50 | 0.00 | 0.00% | 1.55 | 1.67 | 1.49 | 11,318 |
| Apr 22 2024 | 1.50 | 0.05 | 3.45% | 1.50 | 1.50 | 1.44 | 2,983 |
| Apr 19 2024 | 1.45 | -0.07 | -4.61% | 1.47 | 1.50 | 1.45 | 1,732 |
| Apr 18 2024 | 1.52 | -0.02 | -1.30% | 1.49 | 1.52 | 1.49 | 505 |
| Apr 17 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 21 |
| Apr 16 2024 | 1.54 | -0.02 | -1.28% | 1.54 | 1.54 | 1.54 | 1,600 |
| Apr 15 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 1,600 |
| Apr 12 2024 | 1.56 | -0.04 | -2.50% | 1.58 | 1.59 | 1.50 | 3,946 |
| Apr 11 2024 | 1.60 | -0.03 | -1.84% | 1.55 | 1.60 | 1.54 | 3,415 |
| Apr 10 2024 | 1.63 | 0.04 | 2.52% | 1.59 | 1.63 | 1.53 | 2,209 |
| Apr 09 2024 | 1.59 | -0.06 | -3.64% | 1.58 | 1.65 | 1.57 | 935 |
| Apr 08 2024 | 1.65 | 0.05 | 3.12% | 1.67 | 1.78 | 1.57 | 14,390 |
| Apr 05 2024 | 1.60 | -0.03 | -1.84% | 1.57 | 1.60 | 1.55 | 5,575 |
| Apr 04 2024 | 1.63 | -0.04 | -2.40% | 1.63 | 1.63 | 1.63 | 800 |
| Apr 03 2024 | 1.67 | -0.01 | -0.60% | 1.63 | 1.78 | 1.60 | 8,365 |
| Apr 02 2024 | 1.68 | -0.01 | -0.59% | 1.65 | 1.69 | 1.61 | 5,953 |
| Mar 28 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
| Mar 27 2024 | 1.69 | -0.01 | -0.59% | 1.62 | 1.70 | 1.60 | 3,612 |
| Mar 26 2024 | 1.70 | -0.01 | -0.58% | 1.75 | 1.80 | 1.63 | 14,412 |
| Mar 25 2024 | 1.71 | 0.19 | 12.50% | 1.56 | 1.71 | 1.55 | 11,085 |
| Mar 22 2024 | 1.52 | -0.01 | -0.65% | 1.56 | 1.56 | 1.52 | 310 |
| Mar 21 2024 | 1.53 | 0.04 | 2.68% | 1.53 | 1.54 | 1.52 | 8,850 |
| Mar 20 2024 | 1.49 | -0.06 | -3.87% | 1.50 | 1.50 | 1.49 | 1,502 |
| Mar 19 2024 | 1.55 | -0.01 | -0.64% | 1.55 | 1.55 | 1.55 | 50 |
| Mar 18 2024 | 1.56 | -0.02 | -1.27% | 1.56 | 1.56 | 1.56 | 5 |
| Mar 15 2024 | 1.58 | 0.02 | 1.28% | 1.58 | 1.58 | 1.58 | 5 |
| Mar 14 2024 | 1.56 | -0.06 | -3.70% | 1.64 | 1.64 | 1.52 | 10,014 |
| Mar 13 2024 | 1.62 | 0.10 | 6.58% | 1.60 | 1.63 | 1.53 | 19,748 |
| Mar 12 2024 | 1.52 | 0.02 | 1.33% | 1.53 | 1.64 | 1.48 | 22,258 |
| Mar 11 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.59 | 1.44 | 25,474 |
| Mar 08 2024 | 1.50 | -0.03 | -1.96% | 1.48 | 1.50 | 1.47 | 2,523 |
| Mar 07 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
| Mar 06 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.61 | 1.50 | 15,592 |
| Mar 05 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.50 | 1.50 | 2,143 |
| Mar 04 2024 | 1.53 | -0.11 | -6.71% | 1.60 | 1.60 | 1.52 | 4,151 |
| Mar 01 2024 | 1.64 | 0.10 | 6.49% | 1.56 | 1.64 | 1.52 | 7,717 |
| Feb 29 2024 | 1.54 | -0.10 | -6.10% | 1.66 | 1.67 | 1.52 | 6,965 |
| Feb 28 2024 | 1.64 | 0.12 | 7.89% | 1.58 | 1.64 | 1.52 | 13,415 |
| Feb 27 2024 | 1.52 | -0.04 | -2.56% | 1.59 | 1.66 | 1.47 | 13,961 |
| Feb 26 2024 | 1.56 | 0.04 | 2.63% | 1.54 | 1.62 | 1.47 | 7,827 |
| Feb 23 2024 | 1.52 | -0.11 | -6.75% | 1.63 | 1.63 | 1.52 | 1,718 |
| Feb 22 2024 | 1.63 | -0.10 | -5.78% | 1.61 | 1.68 | 1.60 | 8,876 |
| Feb 21 2024 | 1.73 | -0.04 | -2.26% | 1.71 | 1.73 | 1.70 | 2,983 |
| Feb 20 2024 | 1.77 | -0.05 | -2.75% | 1.80 | 1.80 | 1.73 | 2,195 |
| Feb 19 2024 | 1.82 | 0.02 | 1.11% | 1.86 | 1.96 | 1.82 | 12,065 |
| Feb 16 2024 | 1.80 | -0.02 | -1.10% | 1.80 | 1.85 | 1.79 | 4,860 |
| Feb 15 2024 | 1.82 | -0.02 | -1.09% | 1.82 | 1.82 | 1.82 | 1,500 |
| Feb 14 2024 | 1.84 | -0.02 | -1.08% | 1.83 | 1.88 | 1.82 | 4,864 |
| Feb 13 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
| Feb 12 2024 | 1.86 | -0.08 | -4.12% | 1.86 | 1.86 | 1.86 | 1,000 |
