TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.13	19.14	19.12	19.14	-	-0.38%	3,137
May 29, 2026	19.25	19.26	19.23	19.26	19.21	0.18%	11,122
May 28, 2026	19.17	19.24	19.17	19.23	19.18	0.44%	20,998
May 27, 2026	19.21	19.21	19.14	19.14	19.09	0.10%	17,344
May 26, 2026	19.32	19.32	19.11	19.12	19.07	-0.16%	19,762
May 25, 2026	19.15	19.18	19.12	19.15	19.10	0.47%	32,273
May 22, 2026	19.04	19.07	19.02	19.06	19.01	0.21%	36,220
May 21, 2026	19.01	19.05	18.96	19.02	18.97	0.11%	19,598
May 20, 2026	18.84	19.00	18.84	19.00	18.95	0.72%	17,670
May 19, 2026	18.79	18.87	18.79	18.87	18.82	-0.03%	10,529
May 15, 2026	18.94	18.94	18.87	18.87	18.82	-0.84%	10,698
May 14, 2026	19.01	19.07	19.01	19.03	18.98	0.26%	17,749
May 13, 2026	19.00	19.01	18.97	18.98	18.93	-0.11%	13,696
May 12, 2026	19.02	19.02	18.97	19.00	18.95	-0.21%	4,871
May 11, 2026	19.09	19.09	19.02	19.04	18.99	-0.26%	14,177
May 8, 2026	19.10	19.12	19.07	19.09	19.04	0.37%	36,767
May 7, 2026	19.10	19.10	19.00	19.02	18.97	-0.16%	25,923
May 6, 2026	18.98	19.06	18.98	19.05	19.00	0.58%	32,099
May 5, 2026	18.86	18.95	18.86	18.94	18.89	0.16%	13,939
May 4, 2026	18.95	19.00	18.90	18.91	18.86	-0.58%	25,125
May 1, 2026	18.99	19.03	18.99	19.02	18.97	0.25%	9,513
Apr 30, 2026	19.03	19.04	19.00	19.02	18.93	0.16%	18,873
Apr 29, 2026	19.06	19.06	18.96	18.99	18.90	-0.42%	29,684
Apr 28, 2026	19.07	19.08	19.04	19.07	18.98	-0.10%	21,090
Apr 27, 2026	19.08	19.09	19.07	19.09	19.00	-0.13%	21,292
Apr 24, 2026	19.11	19.12	19.09	19.12	19.02	0.18%	13,070
Apr 23, 2026	19.13	19.13	19.03	19.08	18.99	0.10%	28,147
Apr 22, 2026	19.11	19.11	19.06	19.06	18.97	-0.10%	26,272
Apr 21, 2026	19.14	19.14	19.06	19.08	18.99	-0.21%	34,518
Apr 20, 2026	19.08	19.14	19.08	19.12	19.03	0.03%	38,570
Apr 17, 2026	19.13	19.14	19.10	19.12	19.02	0.39%	24,238
Apr 16, 2026	19.04	19.07	19.02	19.04	18.95	-0.21%	19,106
Apr 15, 2026	19.06	19.09	19.06	19.08	18.99	-0.05%	35,423
Apr 14, 2026	19.00	19.10	19.00	19.09	19.00	0.37%	28,430
Apr 13, 2026	19.01	19.04	19.00	19.02	18.93	-0.05%	16,177
Apr 10, 2026	19.05	19.05	19.00	19.03	18.94	0.05%	21,623
Apr 9, 2026	19.03	19.07	18.97	19.02	18.93	-0.16%	18,715
Apr 8, 2026	19.05	19.09	19.02	19.05	18.96	0.42%	35,282
Apr 7, 2026	19.01	19.01	18.90	18.97	18.88	-0.21%	25,169
Apr 6, 2026	19.01	19.01	18.95	19.01	18.92	0.21%	26,696
Apr 2, 2026	18.99	18.99	18.93	18.97	18.88	0.11%	12,944
Apr 1, 2026	18.97	19.00	18.94	18.95	18.86	-0.22%	24,535
Mar 31, 2026	19.08	19.08	19.02	19.05	18.90	0.32%	14,835
Mar 30, 2026	18.95	19.01	18.95	18.99	18.84	0.42%	21,739
Mar 27, 2026	18.88	18.93	18.88	18.91	18.76	-0.05%	23,069
Mar 26, 2026	18.94	18.99	18.91	18.92	18.77	-0.47%	18,586
Mar 25, 2026	18.96	19.03	18.96	19.01	18.86	0.69%	38,839
Mar 24, 2026	18.85	18.94	18.85	18.88	18.73	-0.37%	50,074
Mar 23, 2026	18.92	19.02	18.91	18.95	18.80	0.37%	74,110
Mar 20, 2026	18.99	19.00	18.88	18.88	18.73	-0.84%	120,456