TSX:MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.00	30.35	29.95	30.06	30.06	0.27%	25,833
May 28, 2026	29.98	30.01	29.58	29.98	29.98	-0.46%	79,097
May 27, 2026	29.99	30.30	29.92	30.12	30.12	0.43%	22,522
May 26, 2026	30.30	30.30	29.91	29.99	29.99	-1.51%	87,072
May 25, 2026	30.26	30.57	30.26	30.45	30.45	0.63%	8,802
May 22, 2026	30.50	30.60	30.24	30.26	30.26	-0.36%	41,510
May 21, 2026	30.11	30.44	29.80	30.37	30.37	0.20%	44,225
May 20, 2026	30.33	30.35	29.82	30.31	30.31	-0.07%	80,853
May 19, 2026	30.66	31.14	30.31	30.33	30.33	1.20%	81,584
May 15, 2026	29.89	30.50	29.89	29.97	29.97	0.64%	52,702
May 14, 2026	29.97	30.00	29.70	29.78	29.78	-0.23%	27,891
May 13, 2026	30.37	30.37	29.83	29.85	29.85	-1.81%	62,943
May 12, 2026	30.30	30.74	30.30	30.40	30.40	0.53%	36,394
May 11, 2026	30.17	30.45	29.95	30.24	30.24	0.27%	22,608
May 8, 2026	30.15	30.33	29.90	30.16	30.16	-1.05%	62,191
May 7, 2026	30.07	30.60	30.07	30.48	30.48	1.94%	49,650
May 6, 2026	30.44	30.45	29.80	29.90	29.90	-1.22%	70,598
May 5, 2026	30.76	30.76	30.02	30.27	30.27	-1.46%	37,859
May 4, 2026	30.23	30.82	30.12	30.72	30.72	1.76%	62,836
May 1, 2026	30.88	30.88	29.98	30.19	30.19	-1.53%	117,939
Apr 30, 2026	30.77	31.07	30.38	30.66	30.66	-4.22%	80,187
Apr 29, 2026	32.13	32.40	31.71	32.01	32.01	3.66%	30,797
Apr 28, 2026	31.15	31.37	30.88	30.88	30.88	0.19%	7,370
Apr 27, 2026	30.70	30.88	30.70	30.82	30.82	0.39%	14,455
Apr 24, 2026	30.46	30.74	30.25	30.70	30.70	0.72%	8,869
Apr 23, 2026	30.86	30.86	30.33	30.48	30.48	-1.77%	11,361
Apr 22, 2026	31.10	31.10	30.79	31.03	31.03	-0.23%	10,116
Apr 21, 2026	31.35	31.35	31.08	31.10	31.10	-1.05%	17,912
Apr 20, 2026	31.73	31.80	31.42	31.43	31.43	-0.91%	5,627
Apr 17, 2026	31.61	32.07	31.61	31.72	31.72	0.48%	20,489
Apr 16, 2026	31.75	31.76	31.50	31.57	31.57	-0.32%	17,641
Apr 15, 2026	31.48	31.77	31.30	31.67	31.67	1.80%	17,739
Apr 14, 2026	31.01	31.26	30.94	31.11	31.11	0.55%	14,424
Apr 13, 2026	30.39	30.94	30.26	30.94	30.94	2.01%	13,724
Apr 10, 2026	30.83	30.83	30.23	30.33	30.33	-1.11%	21,698
Apr 9, 2026	30.88	30.88	30.40	30.67	30.67	-0.58%	21,663
Apr 8, 2026	30.97	31.15	30.85	30.90	30.85	1.88%	24,512
Apr 7, 2026	30.51	30.56	30.22	30.33	30.28	-0.69%	38,661
Apr 6, 2026	30.00	30.56	30.00	30.54	30.49	1.50%	7,229
Apr 2, 2026	29.66	30.28	29.66	30.09	30.04	0.37%	7,142
Apr 1, 2026	30.51	30.51	29.68	29.98	29.93	-1.80%	21,193
Mar 31, 2026	30.29	30.53	29.96	30.53	30.48	1.53%	7,732
Mar 30, 2026	29.51	30.10	29.51	30.07	30.02	1.93%	10,343
Mar 27, 2026	30.22	30.22	29.30	29.50	29.45	-3.34%	33,406
Mar 26, 2026	30.49	30.71	30.45	30.52	30.47	-0.42%	6,956
Mar 25, 2026	30.69	30.81	30.38	30.65	30.60	0.66%	5,642
Mar 24, 2026	30.34	30.59	30.15	30.45	30.40	-0.29%	7,295
Mar 23, 2026	30.94	30.94	30.54	30.54	30.49	0.69%	21,186
Mar 20, 2026	30.16	30.42	29.98	30.33	30.28	1.10%	23,441
Mar 19, 2026	30.30	30.30	29.75	30.00	29.95	0.70%	8,226