TSX:MBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	20.40	20.40	20.35	20.35	20.35	4.67%	400
Oct 19, 2026	19.56	19.56	19.49	19.49	19.44	-3.32%	200
Sep 22, 2026	20.22	20.25	20.17	20.21	20.11	1.10%	39,903
Sep 16, 2026	19.99	19.99	19.99	19.99	19.89	0.96%	100
Sep 15, 2026	19.80	19.80	19.80	19.80	19.70	-0.15%	300
Aug 31, 2026	19.81	19.83	19.79	19.83	19.73	-1.10%	66,101
Aug 26, 2026	20.12	20.14	20.08	20.10	19.95	3.40%	30,800
Aug 20, 2026	19.59	19.59	19.36	19.44	19.30	-4.71%	103,201
Aug 7, 2026	20.40	20.40	20.40	20.40	20.25	-0.49%	160
Aug 4, 2026	20.50	20.50	20.50	20.50	20.35	0.29%	105
Jul 31, 2026	20.44	20.44	20.44	20.44	20.29	1.89%	300
Jul 29, 2026	20.37	20.37	20.03	20.11	19.91	-2.90%	44,400
Jul 28, 2026	20.71	20.72	20.68	20.71	20.51	1.32%	11,400
Jul 24, 2026	20.36	20.44	20.36	20.44	20.24	0.94%	4,703
Jul 23, 2026	20.25	20.25	20.25	20.25	20.05	-1.65%	312
Jul 22, 2026	20.59	20.59	20.59	20.59	20.39	0.34%	100
Jul 20, 2026	20.59	20.60	20.50	20.52	20.32	-2.29%	53,202
Jul 17, 2026	21.02	21.03	20.91	21.00	20.79	-0.33%	73,251
Jul 16, 2026	21.04	21.25	21.00	21.07	20.86	-0.09%	16,901
Jul 15, 2026	21.09	21.09	21.09	21.09	20.88	1.35%	110
Jul 14, 2026	20.80	20.85	20.79	20.81	20.60	0.53%	3,200
Jul 13, 2026	20.67	20.70	20.67	20.70	20.50	0.63%	4,600
Jul 10, 2026	20.62	20.72	20.57	20.57	20.37	0.78%	2,100
Jul 9, 2026	20.37	20.47	20.36	20.41	20.21	1.39%	7,300
Jul 8, 2026	20.30	20.30	20.09	20.13	19.93	-2.14%	5,303
Jul 7, 2026	20.56	20.74	20.54	20.57	20.37	0.44%	35,900
Jul 6, 2026	20.42	20.65	20.40	20.48	20.28	0.49%	26,104
Jun 30, 2026	20.38	20.38	20.38	20.38	20.18	0.79%	700
Jun 29, 2026	20.23	20.43	20.21	20.22	20.02	0.90%	7,732
Jun 26, 2026	20.15	20.26	20.04	20.04	19.84	-0.84%	11,700
Jun 25, 2026	20.16	20.26	20.16	20.21	20.01	0.55%	7,400