TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,600
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%	20,200
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%	35,600
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%	22,600
Oct 20, 2025	19.64	19.64	19.61	19.64	19.57	0.15%	36,300
Oct 17, 2025	19.57	19.61	19.57	19.61	19.54	0.10%	24,300
Oct 16, 2025	19.56	19.60	19.56	19.59	19.52	0.20%	37,700
Oct 15, 2025	19.57	19.58	19.54	19.55	19.48	0.10%	13,600
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%	44,600
Oct 7, 2025	19.42	19.44	19.38	19.42	19.35	0.05%	22,500
Oct 6, 2025	19.40	19.43	19.38	19.41	19.34	-0.21%	29,932
Oct 3, 2025	19.49	19.49	19.42	19.45	19.38	-	21,000
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%	20,500
Sep 30, 2025	19.54	19.54	19.51	19.52	19.41	0.05%	13,300
Sep 29, 2025	19.43	19.51	19.43	19.51	19.40	0.41%	31,800
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%	19,800
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	-	48,800
Sep 18, 2025	19.41	19.46	19.41	19.44	19.33	-0.15%	17,804
Sep 17, 2025	19.52	19.52	19.47	19.47	19.36	-0.21%	11,100
Sep 16, 2025	19.49	19.53	19.46	19.51	19.40	0.21%	61,436
Sep 15, 2025	19.47	19.47	19.43	19.47	19.36	0.26%	8,100
Sep 12, 2025	19.43	19.44	19.39	19.42	19.31	-0.21%	7,707
Sep 11, 2025	19.42	19.47	19.42	19.46	19.35	0.15%	12,500
Sep 10, 2025	19.40	19.45	19.38	19.43	19.32	0.36%	35,745
Sep 9, 2025	19.39	19.39	19.34	19.36	19.25	-0.15%	8,613
Sep 8, 2025	19.30	19.40	19.30	19.39	19.28	0.73%	17,900
Sep 5, 2025	19.27	19.28	19.25	19.25	19.14	0.36%	8,000
Sep 4, 2025	19.17	19.18	19.14	19.18	19.07	0.37%	12,100
Sep 3, 2025	19.08	19.13	19.08	19.11	19.00	0.31%	8,300
Sep 2, 2025	19.04	19.05	19.00	19.05	18.94	-0.52%	11,402
Aug 29, 2025	19.14	19.16	19.12	19.15	19.00	0.31%	4,800
Aug 28, 2025	19.09	19.10	19.07	19.09	18.94	0.26%	11,914