MTY Food Group Inc. (FRA:9MF)
Germany · Delayed Price · Currency is EUR 24.50
+0.10 (0.41%)
Last updated: Jul 30, 2025
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.25 | 24.25 | 23.90 | 23.90 | - | -1.65% | - |
| Jul 31, 2025 | 24.40 | 24.40 | 24.15 | 24.30 | - | -0.41% | - |
| Jul 30, 2025 | 24.35 | 24.60 | 24.35 | 24.40 | - | - | 900 |
| Jul 29, 2025 | 24.60 | 24.95 | 24.40 | 24.40 | - | -1.01% | 900 |
| Jul 28, 2025 | 24.45 | 24.95 | 24.45 | 24.65 | - | 0.61% | 900 |
| Jul 25, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | - | -1.01% | 900 |
| Jul 24, 2025 | 25.50 | 25.50 | 24.75 | 24.75 | - | -3.32% | - |
| Jul 23, 2025 | 25.40 | 25.70 | 25.40 | 25.60 | - | 0.79% | 900 |
| Jul 22, 2025 | 24.95 | 25.40 | 24.95 | 25.40 | - | 1.80% | - |
| Jul 21, 2025 | 24.95 | 25.00 | 24.85 | 24.95 | - | - | 900 |
| Jul 18, 2025 | 24.95 | 25.05 | 24.90 | 24.95 | - | -0.40% | 900 |
| Jul 17, 2025 | 24.90 | 25.15 | 24.90 | 25.05 | - | 0.20% | 900 |
| Jul 16, 2025 | 25.10 | 25.20 | 24.85 | 25.00 | - | -0.40% | 900 |
| Jul 15, 2025 | 25.25 | 25.60 | 25.05 | 25.10 | - | -0.79% | 900 |
| Jul 14, 2025 | 24.75 | 25.45 | 24.75 | 25.30 | - | 2.02% | 72 |
| Jul 11, 2025 | 28.40 | 28.40 | 24.80 | 24.80 | - | -12.98% | 72 |
| Jul 10, 2025 | 28.05 | 28.75 | 28.05 | 28.50 | - | 1.42% | 72 |
| Jul 9, 2025 | 27.10 | 28.15 | 27.10 | 28.10 | - | 3.69% | - |
| Jul 8, 2025 | 26.90 | 27.55 | 26.90 | 27.10 | - | 0.37% | 72 |
| Jul 7, 2025 | 26.65 | 27.35 | 26.65 | 27.00 | - | 0.75% | 670 |
| Jul 4, 2025 | 26.60 | 26.80 | 26.45 | 26.80 | - | 0.56% | 670 |
| Jul 3, 2025 | 26.80 | 27.15 | 26.65 | 26.65 | - | -0.56% | - |
| Jul 2, 2025 | 25.75 | 26.80 | 25.75 | 26.80 | - | 4.48% | - |
| Jul 1, 2025 | 26.30 | 26.30 | 25.55 | 25.65 | - | -2.47% | 670 |
| Jun 30, 2025 | 25.60 | 26.30 | 25.55 | 26.30 | - | 2.94% | - |
| Jun 27, 2025 | 25.10 | 25.55 | 25.10 | 25.55 | - | 1.79% | 1,250 |
| Jun 26, 2025 | 25.05 | 25.10 | 24.85 | 25.10 | - | 0.20% | - |
| Jun 25, 2025 | 25.10 | 25.15 | 25.05 | 25.05 | - | -0.60% | 1,250 |
| Jun 24, 2025 | 25.30 | 25.40 | 25.20 | 25.20 | - | -0.59% | - |
| Jun 23, 2025 | 25.50 | 25.50 | 25.35 | 25.35 | - | -0.78% | 1,250 |
| Jun 20, 2025 | 25.70 | 25.75 | 25.50 | 25.55 | - | -0.78% | 1,250 |
| Jun 19, 2025 | 25.70 | 25.80 | 25.65 | 25.75 | - | - | 1,250 |
| Jun 18, 2025 | 25.95 | 25.95 | 25.75 | 25.75 | - | -1.15% | - |
| Jun 17, 2025 | 25.95 | 26.30 | 25.85 | 26.05 | - | 0.39% | - |
| Jun 16, 2025 | 25.55 | 25.95 | 25.55 | 25.95 | - | 1.57% | - |
| Jun 13, 2025 | 25.95 | 26.05 | 25.55 | 25.55 | - | -1.73% | 1,250 |
| Jun 12, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | - | -0.95% | - |
| Jun 11, 2025 | 26.25 | 26.30 | 26.20 | 26.25 | - | -0.57% | - |
| Jun 10, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | - | 0.19% | 1,250 |
| Jun 9, 2025 | 26.35 | 26.35 | 26.15 | 26.35 | - | -0.19% | - |
| Jun 6, 2025 | 26.15 | 26.45 | 26.15 | 26.40 | - | 0.76% | 1,250 |
| Jun 5, 2025 | 26.50 | 26.55 | 26.20 | 26.20 | - | -0.95% | - |
| Jun 4, 2025 | 26.80 | 26.85 | 26.45 | 26.45 | - | -1.31% | - |
| Jun 3, 2025 | 26.70 | 27.05 | 26.70 | 26.80 | - | 0.56% | 1,250 |
| Jun 2, 2025 | 27.25 | 27.25 | 26.50 | 26.65 | - | -1.66% | 1,250 |
| May 30, 2025 | 27.15 | 27.30 | 27.10 | 27.10 | - | -0.55% | 1,250 |
| May 29, 2025 | 27.50 | 27.50 | 27.10 | 27.25 | - | -0.37% | 1,250 |
| May 28, 2025 | 27.20 | 27.35 | 27.05 | 27.35 | - | 0.37% | 1,250 |
| May 27, 2025 | 27.05 | 27.30 | 27.05 | 27.25 | - | 1.11% | - |
| May 26, 2025 | 26.40 | 26.95 | 26.40 | 26.95 | - | 1.51% | 1,250 |