TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	19.03	19.06	19.01	19.04	-	-0.21%	18,455
Mar 11, 2026	19.12	19.13	19.07	19.08	19.08	-0.52%	38,671
Mar 10, 2026	19.15	19.21	19.15	19.18	19.18	-0.05%	25,919
Mar 9, 2026	19.06	19.20	19.06	19.19	19.19	0.21%	12,932
Mar 6, 2026	19.14	19.19	19.14	19.15	19.15	-0.47%	30,495
Mar 5, 2026	19.26	19.27	19.22	19.24	19.24	-0.36%	28,396
Mar 4, 2026	19.33	19.35	19.31	19.31	19.31	-0.10%	20,295
Mar 3, 2026	19.32	19.36	19.28	19.33	19.33	-0.31%	30,133
Mar 2, 2026	19.43	19.43	19.35	19.39	19.39	-0.67%	17,624
Feb 27, 2026	19.58	19.58	19.50	19.52	19.46	0.10%	14,670
Feb 26, 2026	19.48	19.50	19.47	19.50	19.44	0.21%	60,010
Feb 25, 2026	19.47	19.50	19.46	19.46	19.40	-0.10%	27,770
Feb 24, 2026	19.52	19.52	19.48	19.48	19.42	-0.05%	24,486
Feb 23, 2026	19.44	19.51	19.44	19.49	19.43	0.10%	30,991
Feb 20, 2026	19.44	19.47	19.42	19.47	19.41	0.15%	23,165
Feb 19, 2026	19.46	19.47	19.42	19.44	19.38	-0.15%	23,773
Feb 18, 2026	19.45	19.47	19.43	19.47	19.41	0.05%	24,163
Feb 17, 2026	19.45	19.46	19.44	19.46	19.40	0.26%	15,954
Feb 13, 2026	19.44	19.45	19.41	19.41	19.35	0.10%	28,621
Feb 12, 2026	19.32	19.40	19.32	19.39	19.33	0.31%	24,606
Feb 11, 2026	19.34	19.36	19.32	19.33	19.27	-	27,595
Feb 10, 2026	19.37	19.37	19.31	19.33	19.27	0.16%	12,543
Feb 9, 2026	19.30	19.31	19.28	19.30	19.24	0.05%	20,595
Feb 6, 2026	19.25	19.29	19.25	19.29	19.23	-0.05%	25,226
Feb 5, 2026	19.29	19.30	19.25	19.30	19.24	0.16%	34,741
Feb 4, 2026	19.25	19.28	19.23	19.27	19.21	0.05%	21,988
Feb 3, 2026	19.26	19.26	19.22	19.26	19.20	0.21%	24,058
Feb 2, 2026	19.26	19.26	19.21	19.22	19.16	-0.47%	22,702
Jan 30, 2026	19.29	19.32	19.28	19.31	19.19	0.16%	29,234
Jan 29, 2026	19.30	19.34	19.28	19.28	19.16	-0.10%	58,569
Jan 28, 2026	19.28	19.31	19.28	19.30	19.18	-	25,589
Jan 27, 2026	19.29	19.32	19.29	19.30	19.18	-0.26%	12,288
Jan 26, 2026	19.31	19.35	19.31	19.35	19.23	0.31%	26,266
Jan 23, 2026	19.28	19.29	19.24	19.29	19.17	-	22,203
Jan 22, 2026	19.25	19.30	19.25	19.29	19.17	0.16%	20,688
Jan 21, 2026	19.20	19.27	19.20	19.26	19.14	0.05%	41,399
Jan 20, 2026	19.25	19.27	19.23	19.25	19.13	-0.21%	41,734
Jan 19, 2026	19.29	19.30	19.27	19.29	19.17	-0.05%	23,131
Jan 16, 2026	19.29	19.33	19.28	19.30	19.18	-0.10%	20,750
Jan 15, 2026	19.29	19.33	19.29	19.32	19.20	0.10%	38,120
Jan 14, 2026	19.22	19.30	19.22	19.30	19.18	0.36%	33,863
Jan 13, 2026	19.25	19.25	19.20	19.23	19.11	-0.10%	25,119
Jan 12, 2026	19.25	19.25	19.22	19.25	19.13	-0.05%	36,539
Jan 9, 2026	19.24	19.26	19.22	19.26	19.14	0.16%	11,412
Jan 8, 2026	19.18	19.24	19.18	19.23	19.11	-0.05%	19,418
Jan 7, 2026	19.19	19.25	19.19	19.24	19.12	0.42%	22,825
Jan 6, 2026	19.17	19.18	19.13	19.16	19.04	-0.05%	31,365
Jan 5, 2026	19.11	19.18	19.11	19.17	19.05	0.37%	27,695
Jan 2, 2026	19.15	19.15	19.07	19.10	18.98	-0.16%	7,967
Dec 31, 2025	19.18	19.18	19.13	19.13	19.01	-0.16%	9,723