TSX:MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	34.32	34.37	34.16	34.37	34.37	-0.23%	5,302
Sep 8, 2026	34.73	34.73	34.25	34.45	34.45	-1.46%	14,073
Sep 4, 2026	35.21	35.21	34.96	34.96	34.96	-1.16%	15,637
Sep 3, 2026	35.49	35.75	35.24	35.37	35.37	-0.03%	15,685
Sep 2, 2026	35.34	35.63	35.34	35.38	35.38	0.86%	26,960
Sep 1, 2026	35.50	35.77	35.08	35.08	35.08	-1.41%	33,503
Aug 31, 2026	35.94	35.94	35.58	35.58	35.58	-1.00%	7,469
Aug 28, 2026	35.89	36.08	35.89	35.94	35.94	0.31%	4,111
Aug 27, 2026	35.94	35.94	35.57	35.83	35.83	-0.75%	9,544
Aug 26, 2026	36.20	36.21	35.97	36.10	36.10	-0.22%	8,403
Aug 25, 2026	36.14	36.25	36.02	36.18	36.18	-0.08%	6,399
Aug 24, 2026	35.36	36.24	35.36	36.21	36.21	3.34%	19,455
Aug 21, 2026	34.67	35.11	34.67	35.04	35.04	0.83%	10,896
Aug 20, 2026	34.78	34.95	34.62	34.75	34.75	0.14%	10,394
Aug 19, 2026	34.65	35.13	34.62	34.70	34.70	-0.34%	18,235
Aug 18, 2026	34.02	34.92	34.02	34.82	34.82	2.47%	9,524
Aug 17, 2026	34.08	34.21	33.97	33.98	33.98	-1.02%	6,008
Aug 14, 2026	34.14	34.45	34.14	34.33	34.33	0.23%	26,691
Aug 13, 2026	33.99	34.30	33.70	34.25	34.25	1.27%	6,028
Aug 12, 2026	33.80	33.92	33.64	33.82	33.82	-0.53%	10,969
Aug 11, 2026	34.11	34.25	34.00	34.00	34.00	0.50%	4,706
Aug 10, 2026	33.90	34.15	33.83	33.83	33.83	-0.50%	3,984
Aug 7, 2026	34.70	34.71	33.96	34.00	34.00	-2.21%	20,659
Aug 6, 2026	34.45	34.77	34.29	34.77	34.77	0.99%	2,339
Aug 5, 2026	34.51	34.83	34.43	34.43	34.43	-0.17%	30,269
Aug 4, 2026	34.21	34.60	34.21	34.49	34.49	-0.40%	18,385
Jul 31, 2026	34.72	34.72	34.37	34.63	34.63	-0.75%	15,779
Jul 30, 2026	34.87	35.15	34.40	34.89	34.89	2.77%	47,531
Jul 29, 2026	33.73	34.43	33.72	33.95	33.95	-0.21%	15,483
Jul 28, 2026	33.80	34.05	33.76	34.02	34.02	2.04%	39,591
Jul 27, 2026	32.71	33.45	32.71	33.34	33.34	2.55%	15,002
Jul 24, 2026	32.07	32.62	32.07	32.51	32.51	1.44%	6,213
Jul 23, 2026	32.00	32.05	31.75	32.05	32.05	-0.37%	8,977
Jul 22, 2026	32.51	32.51	32.12	32.17	32.17	-1.05%	12,106
Jul 21, 2026	33.00	33.01	32.50	32.51	32.51	-1.78%	26,570
Jul 20, 2026	33.00	33.13	32.60	33.10	33.10	1.07%	34,250
Jul 17, 2026	33.23	33.37	32.74	32.75	32.75	-1.86%	33,254
Jul 16, 2026	32.50	33.37	32.50	33.37	33.37	2.84%	40,053
Jul 15, 2026	32.51	32.70	32.17	32.45	32.45	-0.61%	23,834
Jul 14, 2026	32.47	32.85	32.35	32.65	32.65	0.40%	24,284
Jul 13, 2026	32.00	32.64	32.00	32.52	32.52	2.26%	15,088
Jul 10, 2026	31.77	31.82	31.32	31.80	31.80	0.54%	11,207
Jul 9, 2026	31.50	31.65	31.25	31.63	31.63	0.58%	8,349
Jul 8, 2026	32.02	32.02	31.35	31.50	31.45	-2.11%	17,731
Jul 7, 2026	32.34	32.90	32.15	32.18	32.13	-0.43%	53,248
Jul 6, 2026	32.50	32.50	31.72	32.32	32.27	-0.55%	42,486
Jul 3, 2026	32.50	33.00	32.18	32.50	32.45	-0.49%	4,374
Jul 2, 2026	31.25	32.66	31.25	32.66	32.61	4.81%	164,539
Jun 30, 2026	31.10	31.16	30.80	31.16	31.11	1.00%	16,888
Jun 29, 2026	30.23	31.23	30.23	30.85	30.80	2.05%	52,170