TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	18.63	18.63	18.55	18.57	18.57	-0.48%	10,928
Sep 9, 2026	18.66	18.69	18.66	18.66	18.66	-0.43%	14,950
Sep 8, 2026	18.69	18.75	18.69	18.74	18.74	-	16,527
Sep 4, 2026	18.80	18.80	18.74	18.74	18.74	-0.05%	14,154
Sep 3, 2026	18.81	18.81	18.73	18.75	18.75	0.05%	18,735
Sep 2, 2026	18.72	18.76	18.70	18.74	18.74	-0.27%	14,823
Sep 1, 2026	18.71	18.79	18.71	18.79	18.79	-0.06%	20,585
Aug 31, 2026	18.86	18.86	18.81	18.85	18.80	-0.63%	12,038
Aug 28, 2026	18.90	18.97	18.85	18.97	18.92	0.42%	54,580
Aug 27, 2026	18.89	18.92	18.87	18.89	18.84	-0.11%	12,385
Aug 26, 2026	18.91	18.92	18.88	18.91	18.86	-0.16%	23,398
Aug 25, 2026	18.93	18.94	18.91	18.94	18.89	0.32%	6,479
Aug 24, 2026	18.88	18.89	18.85	18.88	18.83	0.48%	10,644
Aug 21, 2026	18.82	18.82	18.77	18.79	18.74	-0.11%	6,406
Aug 20, 2026	18.76	18.82	18.76	18.81	18.76	-0.32%	11,659
Aug 19, 2026	18.84	18.88	18.82	18.87	18.82	0.16%	26,148
Aug 18, 2026	18.79	18.84	18.79	18.84	18.79	0.21%	16,948
Aug 17, 2026	18.84	18.85	18.79	18.80	18.75	-0.32%	17,111
Aug 14, 2026	18.93	18.93	18.84	18.86	18.81	-0.42%	10,458
Aug 13, 2026	18.84	18.95	18.84	18.94	18.89	0.42%	7,416
Aug 12, 2026	18.88	18.88	18.85	18.86	18.81	0.16%	10,874
Aug 11, 2026	18.84	18.87	18.82	18.83	18.78	-0.11%	33,685
Aug 10, 2026	18.88	18.88	18.83	18.85	18.80	-0.42%	100,752
Aug 7, 2026	18.95	18.95	18.89	18.93	18.88	-0.11%	17,508
Aug 6, 2026	18.99	18.99	18.92	18.95	18.90	-0.32%	28,155
Aug 5, 2026	19.02	19.04	18.99	19.01	18.96	0.05%	49,861
Aug 4, 2026	18.93	19.00	18.93	19.00	18.95	0.57%	15,943
Jul 31, 2026	18.96	18.97	18.91	18.94	18.84	-0.47%	24,096
Jul 30, 2026	18.97	19.04	18.97	19.03	18.93	0.05%	32,040
Jul 29, 2026	19.05	19.07	18.99	19.02	18.92	-0.31%	46,411
Jul 28, 2026	19.00	19.10	19.00	19.08	18.98	0.10%	15,805
Jul 27, 2026	19.07	19.09	19.04	19.06	18.96	0.21%	30,461
Jul 24, 2026	19.02	19.02	18.99	19.02	18.92	0.42%	8,692
Jul 23, 2026	18.95	18.96	18.91	18.94	18.84	-0.26%	32,982
Jul 22, 2026	18.99	19.03	18.99	18.99	18.89	-0.37%	10,281
Jul 21, 2026	19.02	19.07	19.02	19.06	18.96	-	13,455
Jul 20, 2026	19.09	19.09	19.01	19.06	18.96	0.16%	21,635
Jul 17, 2026	19.01	19.08	19.01	19.03	18.93	-0.26%	9,667
Jul 16, 2026	19.05	19.08	19.02	19.08	18.98	-0.05%	18,671
Jul 15, 2026	18.97	19.11	18.97	19.09	18.99	0.26%	25,502
Jul 14, 2026	19.07	19.07	19.02	19.04	18.94	-	23,457
Jul 13, 2026	19.00	19.07	19.00	19.04	18.94	-0.26%	22,924
Jul 10, 2026	19.01	19.10	19.01	19.09	18.99	-	17,789
Jul 9, 2026	19.00	19.10	19.00	19.09	18.99	0.10%	19,781
Jul 8, 2026	19.06	19.07	18.99	19.07	18.97	-0.37%	26,944
Jul 7, 2026	19.19	19.19	19.11	19.14	19.04	-0.36%	31,129
Jul 6, 2026	19.16	19.21	19.16	19.21	19.11	0.47%	6,627
Jul 3, 2026	19.32	19.32	19.12	19.12	19.02	-0.10%	15,333
Jul 2, 2026	19.13	19.17	19.12	19.14	19.04	-0.49%	16,765
Jun 30, 2026	19.31	19.31	19.25	19.28	19.14	-0.16%	35,491