TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.82	18.82	18.77	18.79	18.79	-0.11%	6,406
Aug 20, 2026	18.76	18.82	18.76	18.81	18.81	-0.32%	11,659
Aug 19, 2026	18.84	18.88	18.82	18.87	18.87	0.16%	26,148
Aug 18, 2026	18.79	18.84	18.79	18.84	18.84	0.21%	16,948
Aug 17, 2026	18.84	18.85	18.79	18.80	18.80	-0.32%	17,111
Aug 14, 2026	18.93	18.93	18.84	18.86	18.86	-0.42%	10,458
Aug 13, 2026	18.84	18.95	18.84	18.94	18.94	0.42%	7,416
Aug 12, 2026	18.88	18.88	18.85	18.86	18.86	0.16%	10,874
Aug 11, 2026	18.84	18.87	18.82	18.83	18.83	-0.11%	33,685
Aug 10, 2026	18.88	18.88	18.83	18.85	18.85	-0.42%	100,752
Aug 7, 2026	18.95	18.95	18.89	18.93	18.93	-0.11%	17,508
Aug 6, 2026	18.99	18.99	18.92	18.95	18.95	-0.32%	28,155
Aug 5, 2026	19.02	19.04	18.99	19.01	19.01	0.05%	49,861
Aug 4, 2026	18.93	19.00	18.93	19.00	19.00	0.57%	15,943
Jul 31, 2026	18.96	18.97	18.91	18.94	18.89	-0.47%	24,096
Jul 30, 2026	18.97	19.04	18.97	19.03	18.98	0.05%	32,040
Jul 29, 2026	19.05	19.07	18.99	19.02	18.97	-0.31%	46,411
Jul 28, 2026	19.00	19.10	19.00	19.08	19.03	0.10%	15,805
Jul 27, 2026	19.07	19.09	19.04	19.06	19.01	0.21%	30,461
Jul 24, 2026	19.02	19.02	18.99	19.02	18.97	0.42%	8,692
Jul 23, 2026	18.95	18.96	18.91	18.94	18.89	-0.26%	32,982
Jul 22, 2026	18.99	19.03	18.99	18.99	18.94	-0.37%	10,281
Jul 21, 2026	19.02	19.07	19.02	19.06	19.01	-	13,455
Jul 20, 2026	19.09	19.09	19.01	19.06	19.01	0.16%	21,635
Jul 17, 2026	19.01	19.08	19.01	19.03	18.98	-0.26%	9,667
Jul 16, 2026	19.05	19.08	19.02	19.08	19.03	-0.05%	18,671
Jul 15, 2026	18.97	19.11	18.97	19.09	19.04	0.26%	25,502
Jul 14, 2026	19.07	19.07	19.02	19.04	18.99	-	23,457
Jul 13, 2026	19.00	19.07	19.00	19.04	18.99	-0.26%	22,924
Jul 10, 2026	19.01	19.10	19.01	19.09	19.04	-	17,789
Jul 9, 2026	19.00	19.10	19.00	19.09	19.04	0.10%	19,781
Jul 8, 2026	19.06	19.07	18.99	19.07	19.02	-0.37%	26,944
Jul 7, 2026	19.19	19.19	19.11	19.14	19.09	-0.36%	31,129
Jul 6, 2026	19.16	19.21	19.16	19.21	19.16	0.47%	6,627
Jul 3, 2026	19.32	19.32	19.12	19.12	19.07	-0.10%	15,333
Jul 2, 2026	19.13	19.17	19.12	19.14	19.09	-0.49%	16,765
Jun 30, 2026	19.31	19.31	19.25	19.28	19.18	-0.16%	35,491
Jun 29, 2026	19.29	19.31	19.27	19.31	19.21	0.36%	12,563
Jun 26, 2026	19.16	19.26	19.16	19.24	19.14	-0.10%	15,234
Jun 25, 2026	19.30	19.30	19.24	19.26	19.16	-0.26%	11,786
Jun 24, 2026	19.29	19.31	19.27	19.31	19.21	0.52%	30,175
Jun 23, 2026	19.23	19.23	19.19	19.21	19.11	0.26%	28,585
Jun 22, 2026	19.21	19.23	19.16	19.16	19.06	-0.26%	34,429
Jun 19, 2026	19.19	19.23	19.19	19.21	19.11	-0.05%	27,933
Jun 18, 2026	19.27	19.28	19.21	19.22	19.12	0.05%	34,314
Jun 17, 2026	19.28	19.28	19.19	19.21	19.11	-0.10%	22,397
Jun 16, 2026	19.21	19.25	19.20	19.23	19.13	0.16%	29,700
Jun 15, 2026	19.22	19.27	19.19	19.20	19.10	0.05%	26,299
Jun 12, 2026	19.15	19.21	19.15	19.19	19.09	-0.08%	23,630
Jun 11, 2026	19.09	19.21	19.09	19.21	19.11	0.29%	34,104