TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	18.79	18.83	18.78	18.78	18.78	-0.53%	8,204
Nov 9, 2026	18.87	18.89	18.86	18.88	18.88	0.11%	15,460
Nov 6, 2026	18.86	18.93	18.86	18.86	18.86	-0.05%	15,976
Nov 5, 2026	18.80	18.87	18.80	18.87	18.87	0.27%	35,773
Nov 4, 2026	18.72	18.82	18.72	18.82	18.82	0.59%	12,757
Nov 3, 2026	18.77	18.77	18.70	18.71	18.71	-0.27%	16,833
Nov 2, 2026	18.76	18.77	18.70	18.76	18.76	0.24%	19,533
Oct 30, 2026	18.71	18.79	18.71	18.78	18.72	0.16%	25,846
Oct 29, 2026	18.68	18.75	18.68	18.75	18.69	0.27%	24,947
Oct 28, 2026	18.77	18.77	18.68	18.70	18.64	-0.24%	41,078
Oct 27, 2026	18.72	18.75	18.72	18.75	18.68	0.13%	3,859
Oct 26, 2026	18.73	18.73	18.70	18.72	18.66	0.05%	10,724
Oct 23, 2026	18.77	18.77	18.70	18.71	18.65	-0.27%	18,666
Oct 22, 2026	18.71	18.78	18.71	18.76	18.70	0.37%	18,204
Oct 21, 2026	18.64	18.70	18.64	18.69	18.63	0.21%	12,493
Oct 20, 2026	18.45	18.65	18.45	18.65	18.59	0.38%	12,411
Oct 19, 2026	18.66	18.66	18.58	18.58	18.52	-0.75%	17,705
Oct 16, 2026	18.71	18.72	18.67	18.72	18.66	0.16%	17,647
Oct 15, 2026	18.70	18.75	18.68	18.69	18.63	0.21%	23,918
Oct 14, 2026	18.62	18.68	18.60	18.65	18.59	-0.11%	24,448
Oct 13, 2026	18.67	18.68	18.64	18.67	18.61	0.32%	7,134
Oct 9, 2026	18.60	18.64	18.60	18.61	18.55	0.16%	13,111
Oct 8, 2026	18.48	18.59	18.48	18.58	18.52	0.16%	21,321
Oct 7, 2026	18.48	18.57	18.48	18.55	18.49	-0.16%	34,735
Oct 6, 2026	18.49	18.59	18.49	18.58	18.52	0.38%	27,833
Oct 5, 2026	18.48	18.52	18.46	18.51	18.45	-0.16%	12,613
Oct 2, 2026	18.62	18.62	18.51	18.54	18.48	-0.11%	23,032
Oct 1, 2026	18.46	18.57	18.46	18.56	18.50	0.53%	12,041
Sep 30, 2026	18.54	18.56	18.51	18.51	18.40	-0.16%	18,492
Sep 29, 2026	18.58	18.58	18.53	18.54	18.43	-0.32%	12,843
Sep 28, 2026	18.59	18.60	18.53	18.60	18.49	-	16,297
Sep 25, 2026	18.55	18.62	18.54	18.60	18.49	0.27%	18,366
Sep 24, 2026	18.55	18.60	18.54	18.55	18.44	-0.32%	22,340
Sep 23, 2026	18.73	18.73	18.57	18.61	18.50	-0.80%	41,699
Sep 22, 2026	18.76	18.78	18.70	18.76	18.65	0.27%	39,492
Sep 21, 2026	18.67	18.73	18.67	18.71	18.60	0.27%	12,773
Sep 18, 2026	18.65	18.68	18.65	18.66	18.55	-0.37%	10,872
Sep 17, 2026	18.72	18.74	18.70	18.73	18.62	0.64%	9,736
Sep 16, 2026	18.57	18.67	18.57	18.61	18.50	0.16%	26,965
Sep 15, 2026	18.58	18.59	18.53	18.58	18.47	0.05%	32,970
Sep 14, 2026	18.51	18.59	18.51	18.57	18.46	-0.05%	16,968
Sep 11, 2026	18.57	18.62	18.57	18.58	18.47	0.05%	22,541
Sep 10, 2026	18.63	18.63	18.55	18.57	18.46	-0.48%	10,928
Sep 9, 2026	18.66	18.69	18.66	18.66	18.55	-0.43%	14,950
Sep 8, 2026	18.69	18.75	18.69	18.74	18.63	-	16,527
Sep 4, 2026	18.80	18.80	18.74	18.74	18.63	-0.05%	14,154
Sep 3, 2026	18.81	18.81	18.73	18.75	18.64	0.05%	18,735
Sep 2, 2026	18.72	18.76	18.70	18.74	18.63	-0.27%	14,823
Sep 1, 2026	18.71	18.79	18.71	18.79	18.68	-0.06%	20,585
Aug 31, 2026	18.86	18.86	18.81	18.85	18.69	-0.63%	12,038