MBK PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	17.00	17.00	16.90	17.00	-	1.19%	201,100
Mar 23, 2026	17.20	17.30	16.70	16.80	16.80	-4.00%	2,977,685
Mar 20, 2026	17.20	17.50	17.10	17.50	17.50	2.34%	1,491,327
Mar 19, 2026	17.50	17.50	17.00	17.10	17.10	-2.29%	1,755,117
Mar 18, 2026	17.50	17.60	17.40	17.50	17.50	0.57%	1,292,724
Mar 17, 2026	17.20	17.50	17.10	17.40	17.40	-1.69%	2,745,588
Mar 16, 2026	18.00	18.10	17.60	17.70	17.10	-1.67%	6,010,678
Mar 13, 2026	18.30	18.30	17.90	18.00	17.39	-1.64%	2,578,957
Mar 12, 2026	18.40	18.40	17.90	18.30	17.68	-0.54%	3,765,186
Mar 11, 2026	18.60	18.70	18.40	18.40	17.78	-	800,670
Mar 10, 2026	18.50	18.50	18.30	18.40	17.78	0.55%	914,212
Mar 9, 2026	18.00	18.40	17.80	18.30	17.68	-1.61%	2,164,254
Mar 6, 2026	18.60	18.70	18.40	18.60	17.97	-0.53%	1,167,686
Mar 5, 2026	18.90	19.00	18.30	18.70	18.07	-	2,346,845
Mar 4, 2026	19.00	19.00	17.80	18.70	18.07	-3.61%	4,972,205
Mar 2, 2026	20.10	20.20	19.30	19.40	18.74	-5.37%	4,577,713
Feb 27, 2026	20.10	20.80	20.10	20.50	19.81	3.02%	9,864,962
Feb 26, 2026	19.50	20.20	19.40	19.90	19.23	2.58%	4,873,912
Feb 25, 2026	19.50	19.50	19.20	19.40	18.74	-0.51%	1,868,215
Feb 24, 2026	19.00	19.50	18.90	19.50	18.84	2.09%	1,672,650
Feb 23, 2026	19.10	19.30	18.80	19.10	18.45	-	2,974,310
Feb 20, 2026	19.30	19.30	18.90	19.10	18.45	-0.52%	1,923,152
Feb 19, 2026	19.20	19.50	19.10	19.20	18.55	-	2,594,409
Feb 18, 2026	19.00	19.20	18.90	19.20	18.55	1.05%	1,856,747
Feb 17, 2026	18.70	19.10	18.70	19.00	18.36	1.06%	1,360,274
Feb 16, 2026	18.60	19.00	18.60	18.80	18.16	0.53%	1,512,549
Feb 13, 2026	18.70	18.90	18.60	18.70	18.07	-0.53%	1,033,844
Feb 12, 2026	18.60	19.10	18.50	18.80	18.16	1.08%	3,624,913
Feb 11, 2026	18.70	18.70	18.50	18.60	17.97	-0.53%	1,738,284
Feb 10, 2026	18.40	18.70	18.40	18.70	18.07	1.63%	1,152,101
Feb 9, 2026	18.50	18.80	18.30	18.40	17.78	-	4,051,451
Feb 6, 2026	18.30	18.50	18.20	18.40	17.78	-0.54%	1,251,673
Feb 5, 2026	18.10	18.50	18.10	18.50	17.87	1.65%	1,764,337
Feb 4, 2026	18.20	18.20	18.00	18.20	17.58	-	1,816,938
Feb 3, 2026	17.80	18.30	17.80	18.20	17.58	2.25%	2,246,044
Feb 2, 2026	18.00	18.10	17.70	17.80	17.20	-1.11%	1,945,172
Jan 30, 2026	18.00	18.00	17.90	18.00	17.39	-	543,523
Jan 29, 2026	18.10	18.10	17.90	18.00	17.39	-1.10%	1,292,013
Jan 28, 2026	18.00	18.20	17.90	18.20	17.58	1.11%	1,132,048
Jan 27, 2026	18.10	18.20	17.90	18.00	17.39	-	1,400,637
Jan 26, 2026	18.10	18.30	18.00	18.00	17.39	-1.10%	1,931,243
Jan 23, 2026	18.20	18.30	18.10	18.20	17.58	-	678,428
Jan 22, 2026	18.30	18.40	18.10	18.20	17.58	-0.55%	1,257,690
Jan 21, 2026	18.30	18.50	18.20	18.30	17.68	-	2,065,697
Jan 20, 2026	18.30	18.50	18.20	18.30	17.68	0.55%	2,238,127
Jan 19, 2026	18.20	18.30	18.00	18.20	17.58	-	1,267,834
Jan 16, 2026	17.90	18.20	17.80	18.20	17.58	2.25%	1,422,818
Jan 15, 2026	17.50	18.00	17.40	17.80	17.20	1.71%	1,102,956
Jan 14, 2026	17.50	17.60	17.30	17.50	16.91	0.57%	2,243,695
Jan 13, 2026	17.70	17.70	17.30	17.40	16.81	-1.69%	2,728,395