TSX:MKZ.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.47	0.47	0.47	0.47	0.47	-	630
Feb 9, 2026	0.47	0.47	0.47	0.47	0.47	-	630
Feb 6, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	7,008
Feb 5, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	14,718
Feb 4, 2026	0.45	0.47	0.45	0.47	0.47	4.49%	12,010
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	-5.32%	3,000
Feb 2, 2026	0.45	0.48	0.45	0.47	0.47	-1.05%	9,100
Jan 30, 2026	0.48	0.48	0.48	0.48	0.48	11.76%	1,000
Jan 29, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	1,105
Jan 28, 2026	0.49	0.49	0.41	0.45	0.45	-10.10%	37,305
Jan 26, 2026	0.43	0.50	0.43	0.50	0.50	-4.81%	5,733
Jan 23, 2026	0.52	0.52	0.52	0.52	0.52	8.33%	2,637
Jan 22, 2026	0.43	0.52	0.43	0.48	0.48	-	8,307
Jan 21, 2026	0.47	0.52	0.40	0.48	0.48	-	72,748
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