MTY Food Group Inc. (FRA:9MF)
Germany · Delayed Price · Currency is EUR 23.80
+0.10 (0.42%)
At close: Sep 9, 2025
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.70 | 23.80 | 23.60 | 23.70 | - | - | 900 |
| Sep 8, 2025 | 23.85 | 23.85 | 23.45 | 23.70 | - | -0.42% | 900 |
| Sep 5, 2025 | 23.70 | 23.80 | 23.60 | 23.80 | - | 0.21% | 900 |
| Sep 4, 2025 | 23.60 | 23.80 | 23.60 | 23.75 | - | 0.42% | - |
| Sep 3, 2025 | 23.70 | 23.70 | 23.60 | 23.65 | - | -0.42% | - |
| Sep 2, 2025 | 23.80 | 23.80 | 23.50 | 23.75 | - | 0.42% | 900 |
| Sep 1, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | -0.63% | 900 |
| Aug 29, 2025 | 23.75 | 23.85 | 23.65 | 23.80 | - | - | 900 |
| Aug 28, 2025 | 23.95 | 23.95 | 23.70 | 23.80 | - | -0.83% | 900 |
| Aug 27, 2025 | 24.05 | 24.10 | 24.00 | 24.00 | - | - | - |
| Aug 26, 2025 | 24.00 | 24.15 | 24.00 | 24.00 | - | -0.62% | - |
| Aug 25, 2025 | 24.25 | 24.30 | 24.00 | 24.15 | - | -0.62% | - |
| Aug 22, 2025 | 23.80 | 24.30 | 23.80 | 24.30 | - | 2.10% | 900 |
| Aug 21, 2025 | 23.75 | 24.00 | 23.65 | 23.80 | - | -0.21% | 900 |
| Aug 20, 2025 | 24.30 | 24.30 | 23.85 | 23.85 | - | -2.05% | 900 |
| Aug 19, 2025 | 24.35 | 24.40 | 24.30 | 24.35 | - | - | 900 |
| Aug 18, 2025 | 24.00 | 24.40 | 24.00 | 24.35 | - | 1.25% | 900 |
| Aug 15, 2025 | 24.25 | 24.25 | 24.05 | 24.05 | - | -1.03% | 900 |
| Aug 14, 2025 | 24.25 | 24.35 | 24.20 | 24.30 | - | - | - |
| Aug 13, 2025 | 23.80 | 24.30 | 23.65 | 24.30 | - | 1.67% | - |
| Aug 12, 2025 | 23.30 | 23.90 | 23.30 | 23.90 | - | 2.14% | 900 |
| Aug 11, 2025 | 23.30 | 23.55 | 23.30 | 23.40 | - | - | 900 |
| Aug 8, 2025 | 23.35 | 23.55 | 23.35 | 23.40 | - | 0.21% | 900 |
| Aug 7, 2025 | 23.65 | 23.80 | 23.35 | 23.35 | - | -1.68% | 900 |
| Aug 6, 2025 | 23.85 | 24.20 | 23.75 | 23.75 | - | -0.42% | 900 |
| Aug 5, 2025 | 23.80 | 24.05 | 23.80 | 23.85 | - | - | 900 |
| Aug 4, 2025 | 23.85 | 23.85 | 23.80 | 23.85 | - | -0.21% | 900 |
| Aug 1, 2025 | 24.25 | 24.25 | 23.90 | 23.90 | - | -1.65% | 900 |
| 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% | - |