TSX:MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	30.15	30.54	30.04	30.23	30.18	1.96%	52,427
Jun 25, 2026	29.78	30.55	29.63	29.65	29.60	-1.03%	44,045
Jun 24, 2026	29.67	30.20	29.55	29.96	29.91	1.01%	28,900
Jun 23, 2026	29.72	29.72	29.39	29.66	29.61	0.85%	21,662
Jun 22, 2026	29.98	29.98	29.33	29.41	29.36	-2.39%	46,484
Jun 19, 2026	30.00	30.13	29.50	30.13	30.08	1.38%	12,749
Jun 18, 2026	30.17	30.17	29.66	29.72	29.67	-0.54%	28,708
Jun 17, 2026	30.45	30.60	29.86	29.88	29.83	-1.68%	20,995
Jun 16, 2026	29.93	30.41	29.75	30.39	30.34	2.01%	73,677
Jun 15, 2026	29.75	29.90	29.60	29.79	29.74	0.30%	19,232
Jun 12, 2026	29.50	29.85	29.48	29.70	29.65	0.47%	31,788
Jun 11, 2026	29.87	29.87	29.45	29.56	29.51	-0.37%	32,759
Jun 10, 2026	30.23	30.23	29.56	29.67	29.62	-1.20%	38,043