TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.08	19.08	19.02	19.05	18.99	0.32%	14,835
Mar 30, 2026	18.95	19.01	18.95	18.99	18.93	0.42%	21,739
Mar 27, 2026	18.88	18.93	18.88	18.91	18.85	-0.05%	23,069
Mar 26, 2026	18.94	18.99	18.91	18.92	18.86	-0.47%	18,586
Mar 25, 2026	18.96	19.03	18.96	19.01	18.95	0.69%	38,839
Mar 24, 2026	18.85	18.94	18.85	18.88	18.82	-0.37%	50,074
Mar 23, 2026	18.92	19.02	18.91	18.95	18.89	0.37%	74,110
Mar 20, 2026	18.99	19.00	18.88	18.88	18.82	-0.84%	120,456
Mar 19, 2026	19.01	19.06	18.99	19.04	18.98	-0.05%	86,187
Mar 18, 2026	19.12	19.13	19.04	19.05	18.99	-0.31%	78,324
Mar 17, 2026	19.15	19.15	19.10	19.11	19.05	0.16%	78,286
Mar 16, 2026	19.05	19.10	19.05	19.08	19.02	0.32%	26,959
Mar 13, 2026	19.08	19.09	18.99	19.02	18.96	0.05%	15,239
Mar 12, 2026	19.03	19.06	18.99	19.01	18.95	-0.37%	27,987
Mar 11, 2026	19.12	19.13	19.07	19.08	19.02	-0.52%	38,671
Mar 10, 2026	19.15	19.21	19.15	19.18	19.12	-0.05%	25,919
Mar 9, 2026	19.06	19.20	19.06	19.19	19.13	0.21%	12,932
Mar 6, 2026	19.14	19.19	19.14	19.15	19.09	-0.47%	30,495
Mar 5, 2026	19.26	19.27	19.22	19.24	19.18	-0.36%	28,396
Mar 4, 2026	19.33	19.35	19.31	19.31	19.25	-0.10%	20,295
Mar 3, 2026	19.32	19.36	19.28	19.33	19.27	-0.31%	30,133
Mar 2, 2026	19.43	19.43	19.35	19.39	19.33	-0.67%	17,624
Feb 27, 2026	19.58	19.58	19.50	19.52	19.40	0.10%	14,670
Feb 26, 2026	19.48	19.50	19.47	19.50	19.38	0.21%	60,010
Feb 25, 2026	19.47	19.50	19.46	19.46	19.34	-0.10%	27,770
Feb 24, 2026	19.52	19.52	19.48	19.48	19.36	-0.05%	24,486
Feb 23, 2026	19.44	19.51	19.44	19.49	19.37	0.10%	30,991
Feb 20, 2026	19.44	19.47	19.42	19.47	19.35	0.15%	23,165
Feb 19, 2026	19.46	19.47	19.42	19.44	19.32	-0.15%	23,773
Feb 18, 2026	19.45	19.47	19.43	19.47	19.35	0.05%	24,163
Feb 17, 2026	19.45	19.46	19.44	19.46	19.34	0.26%	15,954
Feb 13, 2026	19.44	19.45	19.41	19.41	19.29	0.10%	28,621
Feb 12, 2026	19.32	19.40	19.32	19.39	19.27	0.31%	24,606
Feb 11, 2026	19.34	19.36	19.32	19.33	19.21	-	27,595
Feb 10, 2026	19.37	19.37	19.31	19.33	19.21	0.16%	12,543
Feb 9, 2026	19.30	19.31	19.28	19.30	19.18	0.05%	20,595
Feb 6, 2026	19.25	19.29	19.25	19.29	19.17	-0.05%	25,226
Feb 5, 2026	19.29	19.30	19.25	19.30	19.18	0.16%	34,741
Feb 4, 2026	19.25	19.28	19.23	19.27	19.15	0.05%	21,988
Feb 3, 2026	19.26	19.26	19.22	19.26	19.14	0.21%	24,058
Feb 2, 2026	19.26	19.26	19.21	19.22	19.10	-0.47%	22,702
Jan 30, 2026	19.29	19.32	19.28	19.31	19.13	0.16%	29,234
Jan 29, 2026	19.30	19.34	19.28	19.28	19.10	-0.10%	58,569
Jan 28, 2026	19.28	19.31	19.28	19.30	19.12	-	25,589
Jan 27, 2026	19.29	19.32	19.29	19.30	19.12	-0.26%	12,288
Jan 26, 2026	19.31	19.35	19.31	19.35	19.17	0.31%	26,266
Jan 23, 2026	19.28	19.29	19.24	19.29	19.11	-	22,203
Jan 22, 2026	19.25	19.30	19.25	19.29	19.11	0.16%	20,688
Jan 21, 2026	19.20	19.27	19.20	19.26	19.08	0.05%	41,399
Jan 20, 2026	19.25	19.27	19.23	19.25	19.07	-0.21%	41,734