MBK PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	23.70	23.90	23.30	23.50	23.50	-	2,424,554
Aug 10, 2026	23.90	23.90	23.30	23.50	23.50	-1.26%	1,824,999
Aug 7, 2026	24.20	24.40	23.50	23.80	23.80	-1.65%	2,237,773
Aug 6, 2026	23.90	24.50	23.90	24.20	24.20	1.26%	3,994,074
Aug 5, 2026	23.20	24.00	23.10	23.90	23.90	3.46%	3,932,398
Aug 4, 2026	23.20	23.30	23.00	23.10	23.10	-0.86%	2,034,315
Aug 3, 2026	22.80	23.30	22.60	23.30	23.30	3.10%	2,649,002
Jul 31, 2026	22.10	23.00	22.10	22.60	22.60	2.26%	3,300,221
Jul 30, 2026	21.60	22.10	21.40	22.10	22.10	2.31%	2,095,746
Jul 27, 2026	21.50	21.90	21.50	21.60	21.60	0.47%	1,355,813
Jul 24, 2026	21.10	21.50	21.00	21.50	21.50	0.94%	2,284,723
Jul 23, 2026	21.30	21.60	21.20	21.30	21.30	-	1,294,350
Jul 22, 2026	21.80	21.80	21.10	21.30	21.30	-2.29%	2,155,473
Jul 21, 2026	22.00	22.10	21.60	21.80	21.80	-0.46%	1,323,510
Jul 20, 2026	21.60	22.00	21.40	21.90	21.90	1.39%	815,112
Jul 17, 2026	21.70	21.80	21.30	21.60	21.60	-0.46%	1,972,121
Jul 16, 2026	21.80	22.20	21.70	21.70	21.70	-0.91%	2,938,541
Jul 15, 2026	21.20	21.90	21.20	21.90	21.90	3.30%	2,426,535
Jul 14, 2026	20.60	21.60	20.60	21.20	21.20	1.44%	3,711,387
Jul 13, 2026	20.40	20.90	20.30	20.90	20.90	2.96%	3,234,464
Jul 10, 2026	20.00	20.50	19.90	20.30	20.30	1.50%	2,495,009
Jul 9, 2026	19.70	20.10	19.60	20.00	20.00	1.52%	1,516,247
Jul 8, 2026	19.90	20.30	19.60	19.70	19.70	-1.99%	3,431,046
Jul 7, 2026	20.10	20.20	19.80	20.10	20.10	-	1,503,872
Jul 6, 2026	20.00	20.10	19.90	20.10	20.10	0.50%	1,293,027
Jul 3, 2026	19.80	20.10	19.60	20.00	20.00	1.52%	2,869,562
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