MTY Food Group Inc. (FRA:9MF)
Germany · Delayed Price · Currency is EUR 23.55
-0.35 (-1.46%)
At close: Sep 30, 2025
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.42% | - |
| Sep 29, 2025 | 23.25 | 23.90 | 23.25 | 23.90 | 23.90 | 2.36% | 900 |
| Sep 26, 2025 | 23.20 | 23.35 | 23.05 | 23.35 | 23.35 | 0.21% | 900 |
| Sep 25, 2025 | 23.05 | 23.30 | 22.90 | 23.30 | 23.30 | 0.87% | 900 |
| Sep 24, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | 1.09% | 900 |
| Sep 23, 2025 | 23.00 | 23.15 | 22.85 | 22.85 | 22.85 | -0.87% | 900 |
| Sep 22, 2025 | 23.45 | 23.45 | 23.05 | 23.05 | 23.05 | -1.91% | 900 |
| Sep 19, 2025 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 0.64% | 900 |
| Sep 18, 2025 | 23.35 | 23.65 | 23.30 | 23.35 | 23.35 | -0.21% | 900 |
| Sep 17, 2025 | 23.50 | 23.75 | 23.40 | 23.40 | 23.40 | -0.64% | 900 |
| Sep 16, 2025 | 23.65 | 23.75 | 23.45 | 23.55 | 23.55 | -0.63% | 900 |
| Sep 15, 2025 | 23.55 | 23.70 | 23.35 | 23.70 | 23.70 | 0.64% | 900 |
| Sep 12, 2025 | 23.60 | 23.60 | 23.40 | 23.55 | 23.55 | -0.42% | 900 |
| Sep 11, 2025 | 23.55 | 23.75 | 23.50 | 23.65 | 23.65 | 0.21% | 900 |
| Sep 10, 2025 | 23.65 | 23.65 | 23.50 | 23.60 | 23.60 | -0.42% | 900 |
| Sep 9, 2025 | 23.70 | 23.80 | 23.60 | 23.70 | 23.70 | - | 900 |
| Sep 8, 2025 | 23.85 | 23.85 | 23.45 | 23.70 | 23.70 | -0.42% | 900 |
| Sep 5, 2025 | 23.70 | 23.80 | 23.60 | 23.80 | 23.80 | 0.21% | 900 |
| Sep 4, 2025 | 23.60 | 23.80 | 23.60 | 23.75 | 23.75 | 0.42% | 900 |
| Sep 3, 2025 | 23.70 | 23.70 | 23.60 | 23.65 | 23.65 | -0.42% | 900 |
| Sep 2, 2025 | 23.80 | 23.80 | 23.50 | 23.75 | 23.75 | 0.42% | 900 |
| Sep 1, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.63% | 900 |
| Aug 29, 2025 | 23.75 | 23.85 | 23.65 | 23.80 | 23.80 | - | 900 |
| Aug 28, 2025 | 23.95 | 23.95 | 23.70 | 23.80 | 23.80 | -0.83% | 900 |
| Aug 27, 2025 | 24.05 | 24.10 | 24.00 | 24.00 | 24.00 | - | 900 |
| Aug 26, 2025 | 24.00 | 24.15 | 24.00 | 24.00 | 24.00 | -0.62% | 900 |
| Aug 25, 2025 | 24.25 | 24.30 | 24.00 | 24.15 | 24.15 | -0.62% | 900 |
| Aug 22, 2025 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 2.10% | 900 |
| Aug 21, 2025 | 23.75 | 24.00 | 23.65 | 23.80 | 23.80 | -0.21% | 900 |
| Aug 20, 2025 | 24.30 | 24.30 | 23.85 | 23.85 | 23.85 | -2.05% | 900 |
| Aug 19, 2025 | 24.35 | 24.40 | 24.30 | 24.35 | 24.35 | - | 900 |
| Aug 18, 2025 | 24.00 | 24.40 | 24.00 | 24.35 | 24.35 | 1.25% | 900 |
| Aug 15, 2025 | 24.25 | 24.25 | 24.05 | 24.05 | 24.05 | -1.03% | 900 |
| Aug 14, 2025 | 24.25 | 24.35 | 24.20 | 24.30 | 24.30 | - | 900 |
| Aug 13, 2025 | 23.80 | 24.30 | 23.65 | 24.30 | 24.30 | 1.67% | 900 |
| Aug 12, 2025 | 23.30 | 23.90 | 23.30 | 23.90 | 23.90 | 2.14% | 900 |
| Aug 11, 2025 | 23.30 | 23.55 | 23.30 | 23.40 | 23.40 | - | 900 |
| Aug 8, 2025 | 23.35 | 23.55 | 23.35 | 23.40 | 23.40 | 0.21% | - |
| Aug 7, 2025 | 23.65 | 23.80 | 23.35 | 23.35 | 23.35 | -1.68% | - |
| Aug 6, 2025 | 23.85 | 24.20 | 23.75 | 23.75 | 23.75 | -0.42% | - |
| Aug 5, 2025 | 23.80 | 24.05 | 23.80 | 23.85 | 23.85 | - | - |
| Aug 4, 2025 | 23.85 | 23.85 | 23.80 | 23.85 | 23.52 | -0.21% | - |
| Aug 1, 2025 | 24.25 | 24.25 | 23.90 | 23.90 | 23.69 | -1.65% | - |
| Jul 31, 2025 | 24.40 | 24.40 | 24.15 | 24.30 | 24.09 | -0.41% | - |
| Jul 30, 2025 | 24.35 | 24.60 | 24.35 | 24.40 | 24.19 | - | - |
| Jul 29, 2025 | 24.60 | 24.95 | 24.40 | 24.40 | 24.19 | -1.01% | - |
| Jul 28, 2025 | 24.45 | 24.95 | 24.45 | 24.65 | 24.44 | 0.61% | - |
| Jul 25, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | 24.29 | -1.01% | - |
| Jul 24, 2025 | 25.50 | 25.50 | 24.75 | 24.75 | 24.54 | -3.32% | - |
| Jul 23, 2025 | 25.40 | 25.70 | 25.40 | 25.60 | 25.38 | 0.79% | - |