TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	19.28	19.28	19.19	19.20	19.20	-0.21%	3,436
Apr 16, 2025	19.27	19.28	19.18	19.24	19.24	-	18,845
Apr 15, 2025	19.17	19.24	19.17	19.24	19.24	0.10%	11,921
Apr 14, 2025	19.08	19.22	19.08	19.22	19.22	0.84%	7,119
Apr 11, 2025	19.00	19.06	18.98	19.06	19.06	-0.16%	8,201
Apr 10, 2025	19.17	19.17	19.07	19.09	19.09	-0.37%	13,538
Apr 9, 2025	19.17	19.22	19.11	19.16	19.16	-0.52%	39,000
Apr 8, 2025	19.31	19.35	19.26	19.26	19.26	-0.62%	16,800
Apr 7, 2025	19.51	19.57	19.36	19.38	19.38	-0.87%	45,700
Apr 4, 2025	19.59	19.64	19.55	19.55	19.55	0.05%	60,306
Apr 3, 2025	19.59	19.61	19.53	19.54	19.54	-0.15%	15,300
Apr 2, 2025	19.60	19.60	19.52	19.57	19.57	0.05%	3,100
Apr 1, 2025	19.55	19.57	19.55	19.56	19.56	0.15%	1,629
Mar 31, 2025	19.54	19.54	19.49	19.53	19.47	0.31%	5,800
Mar 28, 2025	19.46	19.49	19.44	19.47	19.41	0.31%	9,600
Mar 27, 2025	19.40	19.43	19.38	19.41	19.35	0.05%	16,623
Mar 26, 2025	19.38	19.41	19.38	19.40	19.34	-0.31%	9,500
Mar 25, 2025	19.48	19.51	19.45	19.46	19.40	-	28,300
Mar 24, 2025	19.54	19.54	19.46	19.46	19.40	-0.41%	25,314
Mar 21, 2025	19.52	19.54	19.50	19.54	19.48	0.10%	17,218
Mar 20, 2025	19.50	19.57	19.50	19.52	19.46	0.10%	26,129
Mar 19, 2025	19.51	19.54	19.46	19.50	19.44	0.05%	14,300
Mar 18, 2025	19.43	19.50	19.43	19.49	19.43	-	11,049
Mar 17, 2025	19.55	19.56	19.48	19.49	19.43	0.36%	16,243
Mar 14, 2025	19.43	19.46	19.42	19.42	19.36	-0.26%	6,700
Mar 13, 2025	19.41	19.48	19.36	19.47	19.41	0.21%	8,136
Mar 12, 2025	19.48	19.50	19.41	19.43	19.37	-0.26%	16,700
Mar 11, 2025	19.48	19.58	19.48	19.48	19.42	-0.20%	11,200
Mar 10, 2025	19.57	19.59	19.52	19.52	19.46	0.15%	18,708
Mar 7, 2025	19.52	19.54	19.46	19.49	19.43	0.31%	10,821
Mar 6, 2025	19.53	19.53	19.42	19.43	19.37	-0.92%	26,014
Mar 5, 2025	19.66	19.66	19.56	19.61	19.55	-0.46%	2,216
Mar 4, 2025	19.77	19.77	19.67	19.70	19.64	-0.35%	15,946
Mar 3, 2025	19.62	19.77	19.60	19.77	19.71	0.25%	20,200
Feb 28, 2025	19.68	19.72	19.66	19.72	19.66	0.41%	12,440
Feb 27, 2025	19.56	19.65	19.56	19.64	19.58	0.10%	13,800
Feb 26, 2025	19.65	19.65	19.58	19.62	19.56	-	48,603
Feb 25, 2025	19.61	19.62	19.58	19.62	19.56	0.62%	21,416
Feb 24, 2025	19.46	19.51	19.46	19.50	19.44	0.10%	18,100
Feb 21, 2025	19.34	19.50	19.34	19.48	19.42	0.83%	22,711
Feb 20, 2025	19.39	19.39	19.31	19.32	19.26	-0.82%	39,300
Feb 19, 2025	19.37	19.48	19.33	19.48	19.42	0.57%	18,200
Feb 18, 2025	19.32	19.42	19.32	19.37	19.31	-0.56%	31,501
Feb 14, 2025	19.50	19.51	19.45	19.48	19.42	0.05%	25,329
Feb 13, 2025	19.46	19.51	19.40	19.47	19.41	-	28,018
Feb 12, 2025	19.34	19.47	19.34	19.47	19.41	-	12,300
Feb 11, 2025	19.47	19.49	19.46	19.47	19.41	-0.26%	22,928
Feb 10, 2025	19.54	19.56	19.50	19.52	19.46	-	8,034
Feb 7, 2025	19.51	19.54	19.49	19.52	19.46	-0.61%	13,908
Feb 6, 2025	19.72	19.72	19.57	19.64	19.58	-0.15%	26,400