TSX:MKZ.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.50	0.50	0.48	0.48	0.48	2.13%	1,394
Jan 19, 2026	0.46	0.48	0.46	0.47	0.47	-2.08%	30,709
Jan 16, 2026	0.51	0.55	0.48	0.48	0.48	4.35%	28,999
Jan 15, 2026	0.51	0.51	0.46	0.46	0.46	-2.13%	43,163
Jan 13, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	1,727
Jan 12, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	1,010
Jan 9, 2026	0.49	0.49	0.46	0.46	0.46	-9.00%	6,673
Jan 7, 2026	0.50	0.50	0.47	0.50	0.50	4.17%	7,016
Jan 6, 2026	0.50	0.50	0.48	0.48	0.48	4.35%	4,601
Jan 5, 2026	0.50	0.52	0.46	0.46	0.46	-9.80%	32,010
Jan 2, 2026	0.52	0.52	0.45	0.51	0.51	-7.27%	21,549
Dec 31, 2025	0.52	0.58	0.52	0.55	0.55	-6.78%	12,916
Dec 30, 2025	0.60	0.60	0.59	0.59	0.52	3.51%	12,315
Dec 29, 2025	0.60	0.61	0.57	0.57	0.50	-5.00%	14,700
Dec 23, 2025	0.59	0.62	0.59	0.60	0.53	3.45%	27,224
Dec 22, 2025	0.58	0.58	0.58	0.58	0.51	-1.69%	7,000
Dec 19, 2025	0.59	0.60	0.58	0.59	0.52	-4.84%	8,668
Dec 18, 2025	0.61	0.62	0.61	0.62	0.55	1.64%	6,671
Dec 17, 2025	0.61	0.61	0.61	0.61	0.54	1.67%	500
Dec 16, 2025	0.60	0.60	0.60	0.60	0.53	1.69%	3,008
Dec 15, 2025	0.60	0.62	0.59	0.59	0.52	-1.67%	15,831
Dec 12, 2025	0.60	0.60	0.60	0.60	0.53	3.45%	1,013
Dec 11, 2025	0.58	0.58	0.58	0.58	0.51	1.75%	4,228
Dec 10, 2025	0.56	0.58	0.54	0.57	0.50	1.79%	7,500
Dec 8, 2025	0.56	0.56	0.56	0.56	0.49	-1.75%	666
Dec 4, 2025	0.55	0.57	0.55	0.57	0.50	-	1,033
Dec 3, 2025	0.55	0.57	0.55	0.57	0.50	-8.06%	3,057
Nov 27, 2025	0.56	0.62	0.55	0.62	0.55	8.77%	4,035
Nov 21, 2025	0.56	0.62	0.52	0.57	0.50	-1.72%	19,307
Nov 20, 2025	0.56	0.58	0.56	0.58	0.51	3.57%	2,500
Nov 19, 2025	0.56	0.56	0.56	0.56	0.49	-	535
Nov 18, 2025	0.56	0.56	0.56	0.56	0.49	-	890
Nov 17, 2025	0.57	0.57	0.56	0.56	0.49	-1.75%	3,000
Nov 14, 2025	0.57	0.57	0.57	0.57	0.50	-1.72%	2,180
Nov 13, 2025	0.57	0.58	0.57	0.58	0.51	5.45%	1,100
Nov 11, 2025	0.60	0.60	0.55	0.55	0.48	-1.79%	6,000
Nov 10, 2025	0.58	0.62	0.56	0.56	0.49	-1.75%	6,500
Nov 7, 2025	0.57	0.57	0.57	0.57	0.50	-	5,000
Nov 6, 2025	0.56	0.57	0.51	0.57	0.50	-3.39%	14,540
Nov 5, 2025	0.59	0.59	0.59	0.59	0.52	5.36%	500
Nov 3, 2025	0.51	0.60	0.51	0.56	0.49	-6.67%	10,809
Oct 31, 2025	0.55	0.60	0.54	0.60	0.53	-	14,507
Oct 30, 2025	0.50	0.60	0.50	0.60	0.53	7.14%	1,500
Oct 29, 2025	0.62	0.62	0.56	0.56	0.49	-9.68%	6,689
Oct 28, 2025	0.59	0.62	0.59	0.62	0.55	6.90%	6,500
Oct 27, 2025	0.58	0.58	0.58	0.58	0.51	-	3,000
Oct 24, 2025	0.57	0.58	0.57	0.58	0.51	1.75%	3,500
Oct 23, 2025	0.57	0.57	0.57	0.57	0.50	-1.72%	500
Oct 21, 2025	0.51	0.58	0.51	0.58	0.51	7.41%	5,550
Oct 20, 2025	0.54	0.54	0.54	0.54	0.48	-	2,118