TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	19.46	19.47	19.42	19.44	19.44	-0.15%	23,773
Feb 18, 2026	19.45	19.47	19.43	19.47	19.47	0.05%	24,163
Feb 17, 2026	19.45	19.46	19.44	19.46	19.46	0.26%	15,954
Feb 13, 2026	19.44	19.45	19.41	19.41	19.41	0.10%	28,621
Feb 12, 2026	19.32	19.40	19.32	19.39	19.39	0.31%	24,606
Feb 11, 2026	19.34	19.36	19.32	19.33	19.33	-	27,595
Feb 10, 2026	19.37	19.37	19.31	19.33	19.33	0.16%	12,543
Feb 9, 2026	19.30	19.31	19.28	19.30	19.30	0.05%	20,595
Feb 6, 2026	19.25	19.29	19.25	19.29	19.29	-0.05%	25,226
Feb 5, 2026	19.29	19.30	19.25	19.30	19.30	0.16%	34,741
Feb 4, 2026	19.25	19.28	19.23	19.27	19.27	0.05%	21,988
Feb 3, 2026	19.26	19.26	19.22	19.26	19.26	0.21%	24,058
Feb 2, 2026	19.26	19.26	19.21	19.22	19.22	-0.47%	22,702
Jan 30, 2026	19.29	19.32	19.28	19.31	19.25	0.16%	29,234
Jan 29, 2026	19.30	19.34	19.28	19.28	19.22	-0.10%	58,569
Jan 28, 2026	19.28	19.31	19.28	19.30	19.24	-	25,589
Jan 27, 2026	19.29	19.32	19.29	19.30	19.24	-0.26%	12,288
Jan 26, 2026	19.31	19.35	19.31	19.35	19.29	0.31%	26,266
Jan 23, 2026	19.28	19.29	19.24	19.29	19.23	-	22,203
Jan 22, 2026	19.25	19.30	19.25	19.29	19.23	0.16%	20,688
Jan 21, 2026	19.20	19.27	19.20	19.26	19.20	0.05%	41,399
Jan 20, 2026	19.25	19.27	19.23	19.25	19.19	-0.21%	41,734
Jan 19, 2026	19.29	19.30	19.27	19.29	19.23	-0.05%	23,131
Jan 16, 2026	19.29	19.33	19.28	19.30	19.24	-0.10%	20,750
Jan 15, 2026	19.29	19.33	19.29	19.32	19.26	0.10%	38,120
Jan 14, 2026	19.22	19.30	19.22	19.30	19.24	0.36%	33,863
Jan 13, 2026	19.25	19.25	19.20	19.23	19.17	-0.10%	25,119
Jan 12, 2026	19.25	19.25	19.22	19.25	19.19	-0.05%	36,539
Jan 9, 2026	19.24	19.26	19.22	19.26	19.20	0.16%	11,412
Jan 8, 2026	19.18	19.24	19.18	19.23	19.17	-0.05%	19,418
Jan 7, 2026	19.19	19.25	19.19	19.24	19.18	0.42%	22,825
Jan 6, 2026	19.17	19.18	19.13	19.16	19.10	-0.05%	31,365
Jan 5, 2026	19.11	19.18	19.11	19.17	19.11	0.37%	27,695
Jan 2, 2026	19.15	19.15	19.07	19.10	19.04	-0.16%	7,967
Dec 31, 2025	19.18	19.18	19.13	19.13	19.07	-0.16%	9,723
Dec 30, 2025	19.18	19.18	19.13	19.16	19.10	-0.67%	10,847
Dec 29, 2025	19.28	19.29	19.25	19.29	19.15	0.10%	16,389
Dec 24, 2025	19.28	19.28	19.25	19.27	19.13	0.10%	7,139
Dec 23, 2025	19.18	19.26	19.18	19.25	19.11	0.42%	20,944
Dec 22, 2025	19.15	19.17	19.14	19.17	19.03	0.16%	10,845
Dec 19, 2025	19.19	19.20	19.14	19.14	19.00	-0.42%	40,027
Dec 18, 2025	19.22	19.23	19.17	19.22	19.08	0.21%	36,614
Dec 17, 2025	19.21	19.21	19.18	19.18	19.04	-0.31%	25,545
Dec 16, 2025	19.19	19.24	19.18	19.24	19.10	0.26%	39,960
Dec 15, 2025	19.24	19.24	19.18	19.19	19.05	0.16%	19,849
Dec 12, 2025	19.13	19.16	19.13	19.16	19.02	0.05%	17,970
Dec 11, 2025	19.16	19.19	19.15	19.15	19.01	0.10%	21,947
Dec 10, 2025	19.13	19.17	19.13	19.13	18.99	0.16%	13,505
Dec 9, 2025	19.14	19.14	19.09	19.10	18.96	-0.26%	14,675
Dec 8, 2025	19.07	19.16	19.07	19.15	19.01	-0.05%	24,473