TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	19.59	19.59	19.53	19.56	19.56	-0.10%	24,791
Nov 27, 2025	19.58	19.58	19.55	19.58	19.58	0.15%	14,497
Nov 26, 2025	19.55	19.58	19.52	19.55	19.55	0.05%	30,517
Nov 25, 2025	19.53	19.55	19.52	19.54	19.54	0.21%	17,622
Nov 24, 2025	19.49	19.50	19.45	19.50	19.50	0.15%	24,241
Nov 21, 2025	19.43	19.47	19.42	19.47	19.47	0.26%	20,527
Nov 20, 2025	19.43	19.44	19.40	19.42	19.42	0.21%	18,640
Nov 19, 2025	19.44	19.44	19.38	19.38	19.38	-0.13%	24,350
Nov 18, 2025	19.43	19.44	19.37	19.41	19.41	-0.18%	17,248
Nov 17, 2025	19.46	19.46	19.43	19.44	19.44	-0.05%	13,632
Nov 14, 2025	19.49	19.49	19.42	19.45	19.45	-0.10%	27,356
Nov 13, 2025	19.52	19.53	19.47	19.47	19.47	-0.28%	48,443
Nov 12, 2025	19.52	19.54	19.50	19.53	19.53	0.03%	13,666
Nov 11, 2025	19.50	19.52	19.49	19.52	19.52	0.10%	28,085
Nov 10, 2025	19.59	19.59	19.48	19.50	19.50	0.10%	44,298
Nov 7, 2025	19.50	19.53	19.48	19.48	19.48	-0.36%	23,522
Nov 6, 2025	19.51	19.56	19.51	19.55	19.55	0.21%	17,559
Nov 5, 2025	19.53	19.53	19.49	19.51	19.51	0.10%	24,312
Nov 4, 2025	19.48	19.51	19.48	19.49	19.49	-0.05%	14,538
Nov 3, 2025	19.51	19.53	19.48	19.50	19.50	-0.51%	16,304
Oct 31, 2025	19.61	19.61	19.56	19.60	19.53	-	28,703
Oct 30, 2025	19.58	19.61	19.58	19.60	19.53	0.20%	20,158
Oct 29, 2025	19.66	19.66	19.56	19.56	19.49	-0.61%	25,148
Oct 28, 2025	19.68	19.70	19.65	19.68	19.61	0.10%	29,744
Oct 27, 2025	19.63	19.66	19.61	19.66	19.59	0.15%	27,805
Oct 24, 2025	19.61	19.64	19.61	19.63	19.56	0.20%	35,584
Oct 23, 2025	19.63	19.63	19.59	19.59	19.52	-0.20%	25,948
Oct 22, 2025	19.64	19.64	19.59	19.63	19.56	0.10%	37,911
Oct 21, 2025	19.66	19.66	19.59	19.61	19.54	-0.15%	22,566
Oct 20, 2025	19.64	19.64	19.61	19.64	19.57	0.15%	36,268
Oct 17, 2025	19.57	19.61	19.57	19.61	19.54	0.10%	24,298
Oct 16, 2025	19.56	19.60	19.56	19.59	19.52	0.20%	37,699
Oct 15, 2025	19.57	19.58	19.54	19.55	19.48	0.10%	13,565
Oct 14, 2025	19.50	19.53	19.48	19.53	19.46	0.15%	25,502
Oct 10, 2025	19.45	19.50	19.42	19.50	19.43	0.36%	28,323
Oct 9, 2025	19.44	19.44	19.41	19.43	19.36	-	17,001
Oct 8, 2025	19.47	19.47	19.41	19.43	19.36	0.05%	44,560
Oct 7, 2025	19.42	19.44	19.38	19.42	19.35	0.05%	22,471
Oct 6, 2025	19.40	19.43	19.38	19.41	19.34	-0.18%	29,932
Oct 3, 2025	19.49	19.49	19.42	19.45	19.37	-0.03%	20,959
Oct 2, 2025	19.45	19.48	19.42	19.45	19.38	0.15%	34,237
Oct 1, 2025	19.46	19.48	19.42	19.42	19.35	-0.51%	20,469
Sep 30, 2025	19.54	19.54	19.51	19.52	19.41	0.05%	13,278
Sep 29, 2025	19.43	19.51	19.43	19.51	19.40	0.41%	31,779
Sep 26, 2025	19.44	19.45	19.40	19.43	19.32	-0.05%	19,844
Sep 25, 2025	19.44	19.44	19.40	19.44	19.33	-	26,500
Sep 24, 2025	19.41	19.45	19.40	19.44	19.33	-0.05%	24,121
Sep 23, 2025	19.47	19.47	19.42	19.45	19.34	0.21%	19,766
Sep 22, 2025	19.47	19.47	19.41	19.41	19.30	-0.15%	19,542
Sep 19, 2025	19.44	19.45	19.41	19.44	19.33	-	48,758