TSX:MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.70	39.58	38.70	39.22	39.22	-0.41%	10,884
Nov 5, 2026	40.75	40.80	39.32	39.38	39.38	-2.52%	27,503
Nov 4, 2026	39.54	40.41	39.43	40.40	40.40	3.88%	137,047
Nov 3, 2026	39.39	39.39	38.84	38.89	38.89	-1.74%	26,299
Nov 2, 2026	38.48	39.70	38.48	39.58	39.58	3.37%	28,069
Oct 30, 2026	38.63	38.65	38.10	38.29	38.29	0.16%	17,184
Oct 29, 2026	37.41	38.52	37.41	38.23	38.23	4.06%	32,075
Oct 28, 2026	36.64	36.93	36.56	36.74	36.74	0.22%	11,609
Oct 27, 2026	36.71	36.82	36.48	36.66	36.66	-0.57%	33,138
Oct 26, 2026	37.23	37.23	36.80	36.87	36.87	-1.50%	12,277
Oct 23, 2026	37.78	37.86	37.26	37.43	37.43	-1.60%	16,184
Oct 22, 2026	37.47	38.06	37.47	38.04	38.04	1.63%	28,940
Oct 21, 2026	37.25	37.55	37.25	37.43	37.43	0.27%	15,171
Oct 20, 2026	37.06	37.50	37.06	37.33	37.33	0.62%	13,593
Oct 19, 2026	36.94	37.14	36.90	37.10	37.10	-0.05%	8,306
Oct 16, 2026	37.37	37.44	36.92	37.12	37.12	0.13%	10,282
Oct 15, 2026	36.80	37.25	36.64	37.07	37.07	2.23%	24,897
Oct 14, 2026	36.39	36.50	36.18	36.26	36.26	-0.36%	22,390
Oct 13, 2026	36.00	36.43	35.98	36.39	36.39	2.48%	37,817
Oct 9, 2026	35.00	35.58	35.00	35.51	35.51	2.87%	8,226
Oct 8, 2026	34.01	35.00	34.01	34.57	34.52	0.76%	23,426
Oct 7, 2026	34.08	34.53	34.08	34.31	34.26	0.50%	6,306
Oct 6, 2026	33.97	34.19	33.97	34.14	34.09	0.35%	5,838
Oct 5, 2026	33.08	34.06	33.08	34.02	33.97	2.16%	11,618
Oct 2, 2026	33.16	33.39	32.94	33.30	33.25	0.48%	6,199
Oct 1, 2026	33.20	33.48	32.90	33.14	33.09	-0.51%	12,808
Sep 30, 2026	33.70	33.70	33.27	33.31	33.26	-1.94%	12,463
Sep 29, 2026	34.15	34.15	33.87	33.97	33.92	-0.85%	3,982
Sep 28, 2026	34.01	34.26	34.00	34.26	34.21	0.20%	2,691
Sep 25, 2026	34.10	34.25	34.00	34.19	34.14	0.32%	6,106
Sep 24, 2026	33.94	34.18	33.87	34.08	34.03	1.04%	6,209
Sep 23, 2026	33.39	34.08	33.39	33.73	33.68	0.60%	13,653
Sep 22, 2026	34.39	34.39	33.41	33.53	33.48	-2.13%	12,848
Sep 21, 2026	34.04	34.26	33.95	34.26	34.21	0.65%	5,158
Sep 18, 2026	33.89	34.26	33.88	34.04	33.99	-0.23%	3,207
Sep 17, 2026	34.25	34.28	34.04	34.12	34.07	-0.35%	7,766
Sep 16, 2026	34.49	34.49	34.17	34.24	34.19	-0.87%	5,005
Sep 15, 2026	34.64	34.64	34.28	34.54	34.49	-0.29%	26,692
Sep 14, 2026	34.67	34.84	34.19	34.64	34.59	0.43%	23,599
Sep 11, 2026	34.25	34.54	34.10	34.49	34.44	1.20%	8,745
Sep 10, 2026	34.16	34.20	34.02	34.08	34.03	-0.84%	9,879
Sep 9, 2026	34.32	34.37	34.16	34.37	34.32	-0.23%	5,302
Sep 8, 2026	34.73	34.73	34.25	34.45	34.40	-1.46%	14,073
Sep 4, 2026	35.21	35.21	34.96	34.96	34.91	-1.16%	15,637
Sep 3, 2026	35.49	35.75	35.24	35.37	35.32	-0.03%	15,685
Sep 2, 2026	35.34	35.63	35.34	35.38	35.33	0.86%	26,960
Sep 1, 2026	35.50	35.77	35.08	35.08	35.03	-1.41%	33,503
Aug 31, 2026	35.94	35.94	35.58	35.58	35.53	-1.00%	7,469
Aug 28, 2026	35.89	36.08	35.89	35.94	35.89	0.31%	4,111
Aug 27, 2026	35.94	35.94	35.57	35.83	35.78	-0.75%	9,544