MK Restaurant Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.60	21.80	21.30	21.30	21.30	-1.39%	2,486,231
May 21, 2026	21.70	21.80	21.30	21.60	21.60	0.47%	3,099,171
May 20, 2026	21.50	22.00	21.00	21.50	21.50	-0.46%	5,474,408
May 19, 2026	20.50	21.70	20.40	21.60	21.60	5.37%	7,990,231
May 18, 2026	20.30	20.50	19.90	20.50	20.50	-	2,299,160
May 15, 2026	20.80	20.90	20.10	20.50	20.50	-0.97%	4,979,865
May 14, 2026	18.90	20.70	18.90	20.70	20.70	8.95%	11,771,150
May 13, 2026	18.80	19.40	18.70	19.00	19.00	1.60%	3,174,251
May 12, 2026	18.70	19.10	18.60	18.70	18.70	-	1,402,049
May 11, 2026	18.90	19.20	18.60	18.70	18.70	-0.53%	2,014,902
May 8, 2026	19.40	19.80	19.20	19.30	18.80	-0.52%	4,127,747
May 7, 2026	19.60	19.60	19.30	19.40	18.90	-	1,545,958
May 6, 2026	19.00	19.60	18.90	19.40	18.90	2.65%	4,142,408
May 5, 2026	19.10	19.10	18.80	18.90	18.41	-0.53%	883,310
Apr 30, 2026	19.10	19.10	18.90	19.00	18.51	-0.52%	602,778
Apr 29, 2026	18.90	19.20	18.80	19.10	18.61	1.06%	1,361,579
Apr 28, 2026	19.00	19.00	18.80	18.90	18.41	-	631,890
Apr 27, 2026	19.00	19.10	18.90	18.90	18.41	-	558,242
Apr 24, 2026	18.90	19.00	18.80	18.90	18.41	-0.53%	670,947
Apr 23, 2026	19.00	19.20	18.90	19.00	18.51	-	1,143,392
Apr 22, 2026	19.10	19.20	18.90	19.00	18.51	-0.52%	1,123,683
Apr 21, 2026	19.00	19.20	18.80	19.10	18.61	1.06%	1,045,860
Apr 20, 2026	18.90	19.20	18.80	18.90	18.41	-0.53%	2,214,324
Apr 17, 2026	19.30	19.40	18.90	19.00	18.51	-1.55%	2,269,839
Apr 16, 2026	19.20	19.70	19.20	19.30	18.80	1.05%	3,290,799
Apr 10, 2026	19.20	19.20	19.00	19.10	18.61	-	1,008,932
Apr 9, 2026	19.50	19.60	19.10	19.10	18.61	-3.05%	2,284,387
Apr 8, 2026	19.10	19.70	19.00	19.70	19.19	4.79%	5,111,584
Apr 7, 2026	18.80	19.00	18.70	18.80	18.31	-	637,740
Apr 3, 2026	19.50	19.50	18.80	18.80	18.31	-3.59%	2,939,798
Apr 2, 2026	19.10	19.70	18.90	19.50	18.99	1.56%	3,580,759
Apr 1, 2026	19.30	19.50	19.10	19.20	18.70	1.05%	2,983,823
Mar 31, 2026	19.10	19.20	18.80	19.00	18.51	-	1,821,370
Mar 30, 2026	18.50	19.00	18.50	19.00	18.51	2.15%	3,123,287
Mar 27, 2026	18.50	18.80	18.50	18.60	18.12	0.54%	1,569,790
Mar 26, 2026	18.70	18.70	18.50	18.50	18.02	-2.12%	1,697,882
Mar 25, 2026	18.80	19.10	18.60	18.90	18.41	1.61%	3,114,822
Mar 24, 2026	18.60	18.80	18.40	18.60	18.12	1.64%	2,187,456
Mar 23, 2026	19.00	19.00	18.30	18.30	17.83	-4.69%	2,198,067
Mar 20, 2026	18.90	19.20	18.70	19.20	18.70	2.13%	2,300,033
Mar 19, 2026	19.20	19.40	18.80	18.80	18.31	-2.59%	2,013,468
Mar 18, 2026	19.70	19.90	19.30	19.30	18.80	-1.53%	2,401,798
Mar 17, 2026	19.50	20.40	19.40	19.60	19.09	2.08%	8,186,768
Mar 16, 2026	19.20	19.80	19.10	19.20	18.70	1.05%	5,058,240
Mar 13, 2026	19.90	19.90	19.00	19.00	18.51	-4.52%	4,008,066
Mar 12, 2026	19.80	20.10	19.70	19.90	19.38	-0.50%	4,165,313
Mar 11, 2026	19.40	20.50	19.40	20.00	19.48	4.17%	6,702,397
Mar 10, 2026	19.90	19.90	19.10	19.20	18.70	-2.04%	4,204,559
Mar 9, 2026	18.40	19.60	18.00	19.60	19.09	1.55%	4,491,104
Mar 6, 2026	18.90	19.30	18.80	19.30	18.80	1.05%	2,237,630