TSX:MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	34.15	34.15	33.87	33.97	33.97	-0.85%	3,982
Sep 28, 2026	34.01	34.26	34.00	34.26	34.26	0.20%	2,691
Sep 25, 2026	34.10	34.25	34.00	34.19	34.19	0.32%	6,106
Sep 24, 2026	33.94	34.18	33.87	34.08	34.08	1.04%	6,209
Sep 23, 2026	33.39	34.08	33.39	33.73	33.73	0.60%	13,653
Sep 22, 2026	34.39	34.39	33.41	33.53	33.53	-2.13%	12,848
Sep 21, 2026	34.04	34.26	33.95	34.26	34.26	0.65%	5,158
Sep 18, 2026	33.89	34.26	33.88	34.04	34.04	-0.23%	3,207
Sep 17, 2026	34.25	34.28	34.04	34.12	34.12	-0.35%	7,766
Sep 16, 2026	34.49	34.49	34.17	34.24	34.24	-0.87%	5,005
Sep 15, 2026	34.64	34.64	34.28	34.54	34.54	-0.29%	26,692
Sep 14, 2026	34.67	34.84	34.19	34.64	34.64	0.43%	23,599
Sep 11, 2026	34.25	34.54	34.10	34.49	34.49	1.20%	8,745
Sep 10, 2026	34.16	34.20	34.02	34.08	34.08	-0.84%	9,879
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