MBK PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.50	19.70	19.40	19.40	19.40	-	1,131,412
Oct 30, 2026	19.70	19.70	19.30	19.40	19.40	-2.02%	3,316,297
Oct 29, 2026	20.10	20.10	19.60	19.80	19.80	-1.49%	1,703,130
Oct 28, 2026	20.00	20.10	19.60	20.10	20.10	1.01%	4,590,846
Oct 27, 2026	20.00	20.10	19.80	19.90	19.90	-	1,808,079
Oct 26, 2026	20.00	20.00	19.60	19.90	19.90	0.51%	1,216,211
Oct 22, 2026	19.80	19.90	19.60	19.80	19.80	0.51%	659,054
Oct 21, 2026	19.70	19.80	19.40	19.70	19.70	-	2,060,988
Oct 20, 2026	20.00	20.00	19.60	19.70	19.70	-1.01%	2,915,963
Oct 19, 2026	19.80	20.10	19.70	19.90	19.90	0.51%	2,991,417
Oct 15, 2026	19.50	19.80	19.30	19.80	19.80	1.54%	2,295,976
Oct 14, 2026	19.40	19.60	19.30	19.50	19.50	0.52%	1,435,481
Oct 12, 2026	19.60	19.60	19.40	19.40	19.40	-1.02%	1,314,715
Oct 9, 2026	19.50	19.80	19.50	19.60	19.60	1.03%	775,163
Oct 8, 2026	19.80	19.80	19.40	19.40	19.40	-2.51%	2,209,088
Oct 7, 2026	19.60	20.00	19.60	19.90	19.90	1.53%	765,208
Oct 6, 2026	19.90	20.20	19.50	19.60	19.60	-1.01%	2,796,239
Oct 5, 2026	20.00	20.10	19.30	19.80	19.80	-1.00%	3,614,578
Oct 2, 2026	19.60	20.00	19.50	20.00	20.00	2.56%	1,458,109
Oct 1, 2026	19.70	19.90	19.30	19.50	19.50	-0.51%	2,746,840
Sep 30, 2026	20.60	20.60	19.60	19.60	19.60	-4.39%	6,051,639
Sep 29, 2026	20.50	20.50	20.30	20.50	20.50	0.49%	1,026,749
Sep 28, 2026	20.40	20.50	20.10	20.40	20.40	-0.49%	1,752,841
Sep 25, 2026	20.40	20.70	20.30	20.50	20.50	0.49%	2,641,992
Sep 24, 2026	20.80	20.90	20.30	20.40	20.40	-2.39%	6,600,222
Sep 23, 2026	21.20	21.30	20.80	20.90	20.90	-1.88%	2,559,553
Sep 22, 2026	21.30	21.50	21.10	21.30	21.30	0.47%	3,260,250
Sep 21, 2026	21.70	21.70	21.20	21.20	21.20	-1.85%	2,903,247
Sep 18, 2026	21.70	21.70	21.20	21.60	21.60	-0.92%	3,151,828
Sep 17, 2026	21.10	21.90	21.10	21.80	21.80	3.81%	5,277,481
Sep 16, 2026	21.50	21.70	21.00	21.00	21.00	-2.78%	4,788,724
Sep 15, 2026	22.20	22.40	22.10	22.20	21.60	0.45%	2,975,140
Sep 14, 2026	22.10	22.30	22.00	22.10	21.50	-	3,401,887
Sep 11, 2026	22.00	22.10	21.80	22.10	21.50	0.91%	2,057,316
Sep 10, 2026	21.90	22.10	21.80	21.90	21.31	-	2,026,329
Sep 9, 2026	22.20	22.20	21.90	21.90	21.31	-0.45%	2,238,131
Sep 8, 2026	22.20	22.30	21.90	22.00	21.41	-0.90%	3,319,008
Sep 7, 2026	22.00	22.20	21.90	22.20	21.60	1.37%	2,411,314
Sep 4, 2026	22.00	22.20	21.80	21.90	21.31	-	2,172,312
Sep 3, 2026	21.90	22.10	21.70	21.90	21.31	0.92%	2,958,478
Sep 2, 2026	21.40	21.90	21.40	21.70	21.11	0.93%	2,078,035
Sep 1, 2026	22.10	22.10	21.50	21.50	20.92	-3.15%	2,388,951
Aug 31, 2026	21.90	22.20	21.80	22.20	21.60	0.45%	1,717,235
Aug 28, 2026	22.20	22.30	21.90	22.10	21.50	-0.90%	1,255,800
Aug 27, 2026	22.50	22.50	22.20	22.30	21.70	-0.45%	990,087
Aug 26, 2026	22.50	22.50	22.30	22.40	21.79	0.45%	1,569,080
Aug 25, 2026	22.50	22.60	22.30	22.30	21.70	-1.33%	782,819
Aug 24, 2026	22.50	22.60	22.10	22.60	21.99	-0.44%	2,287,366
Aug 21, 2026	22.50	22.80	22.10	22.70	22.09	0.89%	4,699,764
Aug 20, 2026	22.60	22.90	22.50	22.50	21.89	-0.44%	2,052,358