TSX:MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	29.43	30.05	29.29	30.03	29.98	1.97%	67,812
Jun 8, 2026	29.59	29.65	29.37	29.45	29.40	-1.17%	22,639
Jun 5, 2026	29.30	29.95	29.30	29.80	29.75	1.92%	58,859
Jun 4, 2026	29.02	29.65	29.02	29.24	29.19	1.70%	30,339
Jun 3, 2026	29.04	29.17	28.22	28.75	28.70	-1.03%	109,022
Jun 2, 2026	29.95	29.97	29.05	29.05	29.00	-3.65%	96,541
Jun 1, 2026	30.07	30.16	29.70	30.15	30.10	0.30%	55,736
May 29, 2026	30.00	30.35	29.95	30.06	30.01	0.27%	25,833
May 28, 2026	29.98	30.01	29.58	29.98	29.93	-0.46%	79,097
May 27, 2026	29.99	30.30	29.92	30.12	30.07	0.43%	22,522
May 26, 2026	30.30	30.30	29.91	29.99	29.94	-1.51%	87,072
May 25, 2026	30.26	30.57	30.26	30.45	30.40	0.63%	8,802
May 22, 2026	30.50	30.60	30.24	30.26	30.21	-0.36%	41,510
May 21, 2026	30.11	30.44	29.80	30.37	30.32	0.20%	44,225
May 20, 2026	30.33	30.35	29.82	30.31	30.26	-0.07%	80,853
May 19, 2026	30.66	31.14	30.31	30.33	30.28	1.20%	81,584
May 15, 2026	29.89	30.50	29.89	29.97	29.92	0.64%	52,702
May 14, 2026	29.97	30.00	29.70	29.78	29.73	-0.23%	27,891
May 13, 2026	30.37	30.37	29.83	29.85	29.80	-1.81%	62,943
May 12, 2026	30.30	30.74	30.30	30.40	30.35	0.53%	36,394
May 11, 2026	30.17	30.45	29.95	30.24	30.19	0.27%	22,608
May 8, 2026	30.15	30.33	29.90	30.16	30.11	-1.05%	62,191
May 7, 2026	30.07	30.60	30.07	30.48	30.43	1.94%	49,650
May 6, 2026	30.44	30.45	29.80	29.90	29.85	-1.22%	70,598
May 5, 2026	30.76	30.76	30.02	30.27	30.22	-1.46%	37,859
May 4, 2026	30.23	30.82	30.12	30.72	30.67	1.76%	62,836
May 1, 2026	30.88	30.88	29.98	30.19	30.14	-1.53%	117,939
Apr 30, 2026	30.77	31.07	30.38	30.66	30.61	-4.22%	80,187