MTY Food Group Inc. (FRA:9MF)
Germany · Delayed Price · Currency is EUR 23.15
-0.05 (-0.22%)
At close: Dec 1, 2025
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.20 | 23.20 | 22.95 | 23.15 | 23.15 | -0.22% | - |
| Nov 28, 2025 | 22.90 | 23.25 | 22.90 | 23.20 | 23.20 | 1.09% | - |
| Nov 27, 2025 | 22.80 | 23.00 | 22.80 | 22.95 | 22.95 | 0.66% | - |
| Nov 26, 2025 | 22.60 | 22.95 | 22.60 | 22.80 | 22.80 | 0.22% | - |
| Nov 25, 2025 | 22.55 | 22.90 | 22.55 | 22.75 | 22.75 | 0.66% | - |
| Nov 24, 2025 | 22.35 | 22.60 | 22.35 | 22.60 | 22.60 | 0.67% | - |
| Nov 21, 2025 | 21.90 | 22.55 | 21.90 | 22.45 | 22.45 | 2.28% | - |
| Nov 20, 2025 | 21.45 | 21.95 | 21.45 | 21.95 | 21.95 | 2.33% | - |
| Nov 19, 2025 | 21.70 | 21.70 | 21.25 | 21.45 | 21.45 | -1.61% | - |
| Nov 18, 2025 | 23.35 | 23.65 | 21.80 | 21.80 | 21.80 | 5.57% | - |
| Nov 17, 2025 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | 0.24% | - |
| Nov 14, 2025 | 20.75 | 20.75 | 20.50 | 20.60 | 20.60 | -0.96% | - |
| Nov 13, 2025 | 20.90 | 20.95 | 20.75 | 20.80 | 20.80 | -0.95% | - |
| Nov 12, 2025 | 20.75 | 21.05 | 20.75 | 21.00 | 21.00 | 0.96% | - |
| Nov 11, 2025 | 20.85 | 20.85 | 20.70 | 20.80 | 20.80 | -0.24% | - |
| Nov 10, 2025 | 20.45 | 20.95 | 20.45 | 20.85 | 20.85 | 2.21% | - |
| Nov 7, 2025 | 20.35 | 20.45 | 20.30 | 20.40 | 20.40 | 0.25% | - |
| Nov 6, 2025 | 20.75 | 20.75 | 20.20 | 20.35 | 20.35 | -2.16% | - |
| Nov 5, 2025 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.73% | - |
| Nov 4, 2025 | 20.70 | 20.70 | 20.50 | 20.65 | 20.65 | -1.20% | - |
| Nov 3, 2025 | 20.80 | 20.95 | 20.65 | 20.90 | 20.70 | 0.72% | - |
| Oct 31, 2025 | 20.65 | 20.85 | 20.65 | 20.75 | 20.55 | 0.97% | 75 |
| Oct 30, 2025 | 20.85 | 20.90 | 20.55 | 20.55 | 20.35 | -1.20% | - |
| Oct 29, 2025 | 21.35 | 21.35 | 20.80 | 20.80 | 20.60 | -1.65% | - |
| Oct 28, 2025 | 21.20 | 21.40 | 21.15 | 21.15 | 20.94 | - | - |
| Oct 27, 2025 | 21.25 | 21.35 | 21.15 | 21.15 | 20.94 | -0.24% | - |
| Oct 24, 2025 | 21.30 | 21.35 | 21.20 | 21.20 | 20.99 | -0.70% | - |
| Oct 23, 2025 | 21.00 | 21.40 | 21.00 | 21.35 | 21.14 | 1.43% | 600 |
| Oct 22, 2025 | 21.05 | 21.15 | 21.00 | 21.05 | 20.84 | 0.24% | 1,322 |
| Oct 21, 2025 | 21.00 | 21.15 | 21.00 | 21.00 | 20.79 | - | - |
| Oct 20, 2025 | 21.00 | 21.15 | 21.00 | 21.00 | 20.79 | -0.47% | - |
| Oct 17, 2025 | 21.05 | 21.10 | 21.05 | 21.10 | 20.89 | - | - |
| Oct 16, 2025 | 21.30 | 21.30 | 21.10 | 21.10 | 20.89 | -1.17% | - |
| Oct 15, 2025 | 22.05 | 22.05 | 21.30 | 21.35 | 21.14 | -3.39% | - |
| Oct 14, 2025 | 21.40 | 22.10 | 21.40 | 22.10 | 21.88 | 3.03% | - |
| Oct 13, 2025 | 21.10 | 21.45 | 21.10 | 21.45 | 21.24 | 2.14% | - |
| Oct 10, 2025 | 23.15 | 23.15 | 20.80 | 21.00 | 20.79 | -9.68% | - |
| Oct 9, 2025 | 23.30 | 23.50 | 23.15 | 23.25 | 23.02 | -0.43% | - |
| Oct 8, 2025 | 23.30 | 23.35 | 23.00 | 23.35 | 23.12 | 0.21% | - |
| Oct 7, 2025 | 23.60 | 23.65 | 23.30 | 23.30 | 23.07 | -1.48% | - |
| Oct 6, 2025 | 23.65 | 23.80 | 23.60 | 23.65 | 23.42 | 0.42% | - |
| Oct 3, 2025 | 23.55 | 23.70 | 23.55 | 23.55 | 23.32 | -0.21% | - |
| Oct 2, 2025 | 23.65 | 23.65 | 23.25 | 23.60 | 23.37 | -0.21% | - |
| Oct 1, 2025 | 23.40 | 23.65 | 23.35 | 23.65 | 23.42 | 0.42% | - |
| Sep 30, 2025 | 23.80 | 23.80 | 23.30 | 23.55 | 23.32 | -1.46% | - |
| Sep 29, 2025 | 23.25 | 23.90 | 23.25 | 23.90 | 23.67 | 2.36% | - |
| Sep 26, 2025 | 23.20 | 23.35 | 23.05 | 23.35 | 23.12 | 0.21% | - |
| Sep 25, 2025 | 23.05 | 23.30 | 22.90 | 23.30 | 23.07 | 0.87% | - |
| Sep 24, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 22.87 | 1.09% | - |
| Sep 23, 2025 | 23.00 | 23.15 | 22.85 | 22.85 | 22.63 | -0.87% | - |