MBK PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	19.80	20.10	19.60	20.00	-	1.52%	1,898,410
Jul 2, 2026	19.30	19.80	19.30	19.70	19.70	2.07%	2,291,018
Jul 1, 2026	19.20	19.50	19.20	19.30	19.30	-	1,323,269
Jun 30, 2026	19.20	19.50	19.20	19.30	19.30	0.52%	1,418,181
Jun 29, 2026	19.30	19.40	19.10	19.20	19.20	-	648,029
Jun 26, 2026	19.10	19.30	19.00	19.20	19.20	0.52%	634,917
Jun 25, 2026	19.00	19.20	18.90	19.10	19.10	0.53%	926,512
Jun 24, 2026	18.80	19.10	18.80	19.00	19.00	1.06%	535,489
Jun 23, 2026	19.10	19.20	18.80	18.80	18.80	-1.57%	2,097,487
Jun 22, 2026	19.40	19.40	19.10	19.10	19.10	-1.55%	1,032,642
Jun 19, 2026	19.30	19.60	19.30	19.40	19.40	1.04%	4,151,301
Jun 18, 2026	19.00	19.30	19.00	19.20	19.20	1.05%	1,000,421
Jun 17, 2026	18.70	19.30	18.70	19.00	19.00	1.60%	1,991,635
Jun 16, 2026	18.70	18.90	18.60	18.70	18.70	-	1,580,526
Jun 15, 2026	18.70	18.80	18.60	18.70	18.70	0.54%	534,891
Jun 12, 2026	18.50	18.70	18.50	18.60	18.60	0.54%	245,673
Jun 11, 2026	18.70	18.70	18.40	18.50	18.50	-0.54%	997,150
Jun 10, 2026	18.50	18.70	18.50	18.60	18.60	-	573,418
Jun 9, 2026	18.80	18.90	18.50	18.60	18.60	-1.06%	779,210
Jun 8, 2026	18.60	18.90	18.60	18.80	18.80	1.62%	1,861,092
Jun 5, 2026	18.70	18.80	18.50	18.50	18.50	-1.07%	426,995
Jun 4, 2026	18.80	18.80	18.50	18.70	18.70	-	1,239,651
Jun 2, 2026	18.60	18.90	18.30	18.70	18.70	0.54%	2,216,303
May 29, 2026	18.40	18.80	18.30	18.60	18.60	1.09%	1,891,723
May 28, 2026	18.50	18.60	18.40	18.40	18.40	-1.08%	822,234
May 27, 2026	18.50	18.70	18.30	18.60	18.60	0.54%	970,247
May 26, 2026	18.70	18.70	18.50	18.50	18.50	-0.54%	514,860
May 25, 2026	18.30	18.70	18.30	18.60	18.60	1.64%	1,744,842
May 22, 2026	18.50	18.50	18.20	18.30	18.30	-	588,202
May 21, 2026	18.30	18.50	18.20	18.30	18.30	0.55%	770,399
May 20, 2026	18.40	18.40	18.10	18.20	18.20	-0.55%	1,234,143
May 19, 2026	18.00	18.50	18.00	18.30	18.30	1.67%	2,758,242
May 18, 2026	18.20	18.20	18.00	18.00	18.00	-0.55%	2,603,259
May 15, 2026	17.70	18.30	17.60	18.10	18.10	4.02%	6,435,780
May 14, 2026	17.20	17.50	17.10	17.40	17.40	1.16%	1,192,020
May 13, 2026	17.30	17.30	17.10	17.20	17.20	-0.58%	899,252
May 12, 2026	17.10	17.50	17.10	17.30	17.30	1.17%	1,690,378
May 11, 2026	17.20	17.20	17.00	17.10	17.10	-0.58%	521,289
May 8, 2026	17.20	17.30	17.10	17.20	17.20	-0.58%	1,138,730
May 7, 2026	16.90	17.40	16.90	17.30	17.30	2.37%	2,068,378
May 6, 2026	16.70	17.00	16.70	16.90	16.90	0.60%	2,811,328
May 5, 2026	16.90	17.00	16.60	16.80	16.80	-1.18%	2,985,504
Apr 30, 2026	17.10	17.10	16.90	17.00	17.00	-0.58%	1,244,419
Apr 29, 2026	17.00	17.20	16.90	17.10	17.10	0.59%	620,644
Apr 28, 2026	17.00	17.10	16.80	17.00	17.00	0.59%	861,207
Apr 27, 2026	17.00	17.10	16.90	16.90	16.90	-0.59%	596,757
Apr 24, 2026	17.00	17.10	16.90	17.00	17.00	-	1,106,942
Apr 23, 2026	17.20	17.20	17.00	17.00	17.00	-1.16%	814,558
Apr 22, 2026	17.20	17.40	17.10	17.20	17.20	-	890,530
Apr 21, 2026	17.20	17.30	17.10	17.20	17.20	-	1,028,838