TSX:MKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.17	19.19	19.13	19.16	19.16	-0.93%	24,628
Dec 4, 2025	19.39	19.39	19.32	19.34	19.34	-0.31%	19,831
Dec 3, 2025	19.38	19.40	19.38	19.40	19.40	0.10%	16,624
Dec 2, 2025	19.36	19.39	19.35	19.38	19.38	-0.05%	15,372
Dec 1, 2025	19.42	19.43	19.38	19.39	19.39	-0.87%	41,353
Nov 28, 2025	19.59	19.59	19.53	19.56	19.49	-0.10%	24,791
Nov 27, 2025	19.58	19.58	19.55	19.58	19.51	0.15%	14,497
Nov 26, 2025	19.55	19.58	19.52	19.55	19.48	0.05%	30,517
Nov 25, 2025	19.53	19.55	19.52	19.54	19.47	0.21%	17,622
Nov 24, 2025	19.49	19.50	19.45	19.50	19.43	0.15%	24,241
Nov 21, 2025	19.43	19.47	19.42	19.47	19.40	0.26%	20,527
Nov 20, 2025	19.43	19.44	19.40	19.42	19.35	0.21%	18,640
Nov 19, 2025	19.44	19.44	19.38	19.38	19.31	-0.13%	24,350
Nov 18, 2025	19.43	19.44	19.37	19.41	19.33	-0.18%	17,248
Nov 17, 2025	19.46	19.46	19.43	19.44	19.37	-0.05%	13,632
Nov 14, 2025	19.49	19.49	19.42	19.45	19.38	-0.10%	27,356
Nov 13, 2025	19.52	19.53	19.47	19.47	19.40	-0.28%	48,443
Nov 12, 2025	19.52	19.54	19.50	19.53	19.45	0.03%	13,666
Nov 11, 2025	19.50	19.52	19.49	19.52	19.45	0.10%	28,085
Nov 10, 2025	19.59	19.59	19.48	19.50	19.43	0.10%	44,298
Nov 7, 2025	19.50	19.53	19.48	19.48	19.41	-0.36%	23,522
Nov 6, 2025	19.51	19.56	19.51	19.55	19.48	0.21%	17,559
Nov 5, 2025	19.53	19.53	19.49	19.51	19.44	0.10%	24,312
Nov 4, 2025	19.48	19.51	19.48	19.49	19.42	-0.05%	14,538
Nov 3, 2025	19.51	19.53	19.48	19.50	19.43	-0.51%	16,304
Oct 31, 2025	19.61	19.61	19.56	19.60	19.45	-	28,703
Oct 30, 2025	19.58	19.61	19.58	19.60	19.45	0.20%	20,158
Oct 29, 2025	19.66	19.66	19.56	19.56	19.41	-0.61%	25,148
Oct 28, 2025	19.68	19.70	19.65	19.68	19.53	0.10%	29,744
Oct 27, 2025	19.63	19.66	19.61	19.66	19.51	0.15%	27,805
Oct 24, 2025	19.61	19.64	19.61	19.63	19.48	0.20%	35,584
Oct 23, 2025	19.63	19.63	19.59	19.59	19.44	-0.20%	25,948
Oct 22, 2025	19.64	19.64	19.59	19.63	19.48	0.10%	37,911
Oct 21, 2025	19.66	19.66	19.59	19.61	19.46	-0.15%	22,566
Oct 20, 2025	19.64	19.64	19.61	19.64	19.49	0.15%	36,268
Oct 17, 2025	19.57	19.61	19.57	19.61	19.46	0.10%	24,298
Oct 16, 2025	19.56	19.60	19.56	19.59	19.44	0.20%	37,699
Oct 15, 2025	19.57	19.58	19.54	19.55	19.40	0.10%	13,565
Oct 14, 2025	19.50	19.53	19.48	19.53	19.38	0.15%	25,502
Oct 10, 2025	19.45	19.50	19.42	19.50	19.35	0.36%	28,323
Oct 9, 2025	19.44	19.44	19.41	19.43	19.28	-	17,001
Oct 8, 2025	19.47	19.47	19.41	19.43	19.28	0.05%	44,560
Oct 7, 2025	19.42	19.44	19.38	19.42	19.27	0.05%	22,471
Oct 6, 2025	19.40	19.43	19.38	19.41	19.26	-0.18%	29,932
Oct 3, 2025	19.49	19.49	19.42	19.45	19.30	-0.03%	20,959
Oct 2, 2025	19.45	19.48	19.42	19.45	19.30	0.15%	34,237
Oct 1, 2025	19.46	19.48	19.42	19.42	19.27	-0.51%	20,469
Sep 30, 2025	19.54	19.54	19.51	19.52	19.33	0.05%	13,278
Sep 29, 2025	19.43	19.51	19.43	19.51	19.32	0.41%	31,779
Sep 26, 2025	19.44	19.45	19.40	19.43	19.24	-0.05%	19,844