Mackenzie Mstr Un (MKZ-UN.TO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.485	0.485	0.405	0.445	0.445	37,305
2026-01-27	0.495	0.495	0.495	0.495	0.495	0
2026-01-26	0.425	0.495	0.425	0.495	0.495	5,733
2026-01-23	0.520	0.520	0.520	0.520	0.520	2,637
2026-01-22	0.430	0.520	0.430	0.480	0.480	8,307
2026-01-21	0.465	0.520	0.400	0.480	0.480	72,748
2026-01-20	0.500	0.500	0.480	0.480	0.480	1,394
2026-01-19	0.455	0.480	0.455	0.470	0.470	30,709
2026-01-16	0.510	0.550	0.480	0.480	0.480	28,999
2026-01-15	0.510	0.510	0.455	0.460	0.460	43,163
2026-01-14	0.470	0.470	0.470	0.470	0.470	0
2026-01-13	0.470	0.470	0.470	0.470	0.470	1,727
2026-01-12	0.460	0.460	0.460	0.460	0.460	1,010
2026-01-09	0.490	0.490	0.455	0.455	0.455	6,673
2026-01-08	0.500	0.500	0.500	0.500	0.500	0
2026-01-07	0.500	0.500	0.470	0.500	0.500	7,016
2026-01-06	0.495	0.495	0.480	0.480	0.480	4,601
2026-01-05	0.500	0.520	0.460	0.460	0.460	32,010
2026-01-02	0.520	0.520	0.450	0.510	0.510	21,549
2025-12-31	0.520	0.580	0.520	0.550	0.550	12,916
2025-12-30	0.600	0.600	0.590	0.590	0.519	12,315
2025-12-29	0.600	0.610	0.570	0.570	0.501	14,700
2025-12-24	0.600	0.600	0.600	0.600	0.528	0
2025-12-23	0.590	0.620	0.590	0.600	0.528	27,224
2025-12-22	0.580	0.580	0.580	0.580	0.510	7,000
2025-12-19	0.590	0.600	0.580	0.590	0.519	8,668
2025-12-18	0.610	0.620	0.610	0.620	0.545	6,671
2025-12-17	0.610	0.610	0.610	0.610	0.537	500
2025-12-16	0.600	0.600	0.600	0.600	0.528	3,008
2025-12-15	0.600	0.620	0.590	0.590	0.519	15,831
2025-12-12	0.600	0.600	0.600	0.600	0.528	1,013
2025-12-11	0.580	0.580	0.580	0.580	0.510	4,228
2025-12-10	0.560	0.580	0.540	0.570	0.501	7,500
2025-12-09	0.560	0.560	0.560	0.560	0.493	0
2025-12-08	0.560	0.560	0.560	0.560	0.493	666
2025-12-05	0.570	0.570	0.570	0.570	0.501	0
2025-12-04	0.550	0.570	0.550	0.570	0.501	1,033
2025-12-03	0.550	0.570	0.550	0.570	0.501	3,057
2025-12-02	0.620	0.620	0.620	0.620	0.545	0
2025-12-01	0.620	0.620	0.620	0.620	0.545	0
2025-11-28	0.620	0.620	0.620	0.620	0.545	0
2025-11-27	0.560	0.620	0.550	0.620	0.545	4,035
2025-11-26	0.570	0.570	0.570	0.570	0.501	0
2025-11-25	0.570	0.570	0.570	0.570	0.501	0
2025-11-24	0.570	0.570	0.570	0.570	0.501	0
2025-11-21	0.560	0.620	0.520	0.570	0.501	19,307
2025-11-20	0.560	0.580	0.560	0.580	0.510	2,500
2025-11-19	0.560	0.560	0.560	0.560	0.493	535
2025-11-18	0.560	0.560	0.560	0.560	0.493	890
2025-11-17	0.570	0.570	0.560	0.560	0.493	3,000
2025-11-14	0.570	0.570	0.570	0.570	0.501	2,180
2025-11-13	0.570	0.580	0.570	0.580	0.510	1,100
2025-11-12	0.550	0.550	0.550	0.550	0.484	0
2025-11-11	0.600	0.600	0.550	0.550	0.484	6,000
2025-11-10	0.580	0.620	0.560	0.560	0.493	6,500
2025-11-07	0.570	0.570	0.570	0.570	0.501	5,000
2025-11-06	0.560	0.570	0.510	0.570	0.501	14,540
2025-11-05	0.590	0.590	0.590	0.590	0.519	500
2025-11-04	0.560	0.560	0.560	0.560	0.493	0
2025-11-03	0.510	0.600	0.510	0.560	0.493	10,809

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.0710 CAD
2024-12-31	0.0790 CAD
2023-12-28	0.0820 CAD
2022-12-29	0.0850 CAD
2021-12-30	0.0950 CAD
2020-12-30	0.0950 CAD
2019-12-30	0.1200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.