TSX:MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.51	30.51	29.68	29.98	29.98	-1.80%	21,193
Mar 31, 2026	30.29	30.53	29.96	30.53	30.53	1.53%	7,732
Mar 30, 2026	29.51	30.10	29.51	30.07	30.07	1.93%	10,343
Mar 27, 2026	30.22	30.22	29.30	29.50	29.50	-3.34%	33,406
Mar 26, 2026	30.49	30.71	30.45	30.52	30.52	-0.42%	6,956
Mar 25, 2026	30.69	30.81	30.38	30.65	30.65	0.66%	5,642
Mar 24, 2026	30.34	30.59	30.15	30.45	30.45	-0.29%	7,295
Mar 23, 2026	30.94	30.94	30.54	30.54	30.54	0.69%	21,186
Mar 20, 2026	30.16	30.42	29.98	30.33	30.33	1.10%	23,441
Mar 19, 2026	30.30	30.30	29.75	30.00	30.00	0.70%	8,226
Mar 18, 2026	30.98	30.98	29.79	29.79	29.79	-3.69%	32,372
Mar 17, 2026	31.01	31.50	30.93	30.93	30.93	-0.32%	13,974
Mar 16, 2026	30.68	31.03	30.57	31.03	31.03	2.31%	10,644
Mar 13, 2026	30.36	30.57	30.25	30.33	30.33	-0.10%	15,177
Mar 12, 2026	30.72	30.80	30.30	30.36	30.36	-1.30%	13,072
Mar 11, 2026	31.45	31.45	30.72	30.76	30.76	-1.88%	25,483
Mar 10, 2026	31.54	31.64	31.23	31.35	31.35	-0.60%	21,747
Mar 9, 2026	31.36	31.66	31.11	31.54	31.54	-1.04%	27,124
Mar 6, 2026	31.55	31.87	31.30	31.87	31.87	-0.38%	16,980
Mar 5, 2026	32.02	32.03	31.36	31.99	31.99	0.06%	14,085
Mar 4, 2026	32.15	32.15	31.82	31.97	31.97	-0.03%	16,048
Mar 3, 2026	31.50	32.10	31.41	31.98	31.98	0.47%	20,618
Mar 2, 2026	31.13	32.04	31.11	31.83	31.83	0.60%	23,560
Feb 27, 2026	31.23	31.64	31.00	31.64	31.64	0.54%	11,312
Feb 26, 2026	31.28	31.68	31.16	31.47	31.47	1.06%	17,190
Feb 25, 2026	30.47	31.16	30.47	31.14	31.14	2.43%	15,286
Feb 24, 2026	30.55	30.55	30.06	30.40	30.40	0.10%	37,883
Feb 23, 2026	31.85	31.88	29.98	30.37	30.37	-5.68%	188,935
Feb 20, 2026	31.67	32.21	31.67	32.20	32.20	1.42%	11,233
Feb 19, 2026	32.20	32.20	31.54	31.75	31.75	-1.58%	38,079
Feb 18, 2026	31.97	32.39	31.97	32.26	32.26	1.13%	21,638
Feb 17, 2026	31.76	32.11	31.60	31.90	31.90	0.54%	26,204
Feb 13, 2026	32.22	32.55	31.60	31.73	31.73	-1.76%	28,050
Feb 12, 2026	33.03	33.07	32.25	32.30	32.30	-1.46%	13,551
Feb 11, 2026	32.88	33.02	32.69	32.78	32.78	-0.79%	8,430
Feb 10, 2026	32.75	33.40	32.75	33.04	33.04	0.79%	9,697
Feb 9, 2026	33.32	33.39	32.72	32.78	32.78	-2.41%	15,704
Feb 6, 2026	34.10	34.10	33.05	33.59	33.59	-0.27%	10,535
Feb 5, 2026	33.72	34.15	33.67	33.68	33.68	-0.50%	12,796
Feb 4, 2026	33.22	34.02	33.19	33.85	33.85	0.53%	12,704
Feb 3, 2026	33.98	34.08	33.67	33.67	33.67	-1.00%	10,184
Feb 2, 2026	32.94	34.01	32.94	34.01	34.01	3.22%	29,903
Jan 30, 2026	33.17	33.18	32.74	32.95	32.95	-1.14%	15,176
Jan 29, 2026	32.41	33.33	31.88	33.33	33.33	4.29%	34,985
Jan 28, 2026	31.93	31.99	31.79	31.96	31.96	0.38%	28,924
Jan 27, 2026	32.41	32.41	31.83	31.84	31.84	-1.33%	52,377
Jan 26, 2026	32.24	32.42	32.00	32.27	32.27	0.47%	9,153
Jan 23, 2026	32.54	32.54	31.85	32.12	32.12	-1.17%	35,688
Jan 22, 2026	32.35	32.61	32.10	32.50	32.50	0.49%	21,864
Jan 21, 2026	32.66	32.72	32.16	32.34	32.34	-0.65%	16,177