MTY Food Group Inc. (FRA:9MF)
Germany · Delayed Price · Currency is EUR 26.55
-0.55 (-2.03%)
At close: Feb 20, 2026
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.05 | 27.05 | 26.50 | 26.55 | 26.55 | -2.03% | - |
| Feb 19, 2026 | 25.75 | 27.50 | 25.75 | 27.10 | 27.10 | 5.04% | 240 |
| Feb 18, 2026 | 26.25 | 26.25 | 25.80 | 25.80 | 25.80 | -1.90% | - |
| Feb 17, 2026 | 26.10 | 26.30 | 25.95 | 26.30 | 26.30 | 0.96% | - |
| Feb 16, 2026 | 25.95 | 26.05 | 25.95 | 26.05 | 26.05 | -0.19% | - |
| Feb 13, 2026 | 26.10 | 26.45 | 26.10 | 26.10 | 26.10 | -0.19% | - |
| Feb 12, 2026 | 26.30 | 26.35 | 26.05 | 26.15 | 26.15 | -0.76% | - |
| Feb 11, 2026 | 26.55 | 26.55 | 26.25 | 26.35 | 26.35 | -0.75% | - |
| Feb 10, 2026 | 26.65 | 26.65 | 26.50 | 26.55 | 26.55 | -0.56% | - |
| Feb 9, 2026 | 26.90 | 26.95 | 26.70 | 26.70 | 26.70 | -0.93% | - |
| Feb 6, 2026 | 26.25 | 27.00 | 26.25 | 26.95 | 26.95 | 2.86% | - |
| Feb 5, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Feb 4, 2026 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | 3.30% | - |
| Feb 3, 2026 | 26.00 | 26.00 | 25.40 | 25.75 | 25.75 | -1.90% | - |
| Feb 2, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 26.02 | 0.57% | - |
| Jan 30, 2026 | 25.85 | 26.10 | 25.55 | 26.10 | 25.87 | 1.36% | - |
| Jan 29, 2026 | 25.90 | 25.90 | 25.60 | 25.75 | 25.52 | -0.77% | - |
| Jan 28, 2026 | 26.05 | 26.15 | 25.95 | 25.95 | 25.72 | 0.19% | - |
| Jan 27, 2026 | 26.15 | 26.15 | 25.90 | 25.90 | 25.67 | -0.96% | - |
| Jan 26, 2026 | 25.75 | 26.15 | 25.75 | 26.15 | 25.92 | 1.36% | - |
| Jan 23, 2026 | 26.55 | 26.55 | 25.80 | 25.80 | 25.57 | -3.01% | - |
| Jan 22, 2026 | 25.00 | 26.60 | 25.00 | 26.60 | 26.37 | 6.61% | - |
| Jan 21, 2026 | 24.50 | 25.25 | 24.50 | 24.95 | 24.73 | 1.84% | - |
| Jan 20, 2026 | 25.30 | 25.30 | 24.50 | 24.50 | 24.28 | -2.97% | - |
| Jan 19, 2026 | 24.80 | 25.40 | 24.80 | 25.25 | 25.03 | 1.61% | - |
| Jan 16, 2026 | 24.70 | 24.85 | 24.60 | 24.85 | 24.63 | 1.02% | - |
| Jan 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | -0.40% | - |
| Jan 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.48 | - | - |
| Jan 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.48 | 0.20% | - |
| Jan 12, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.43 | -0.60% | - |
| Jan 9, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.58 | 1.02% | 43 |
| Jan 8, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.33 | -0.41% | - |
| Jan 7, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.43 | 4.67% | - |
| Jan 6, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.34 | - | - |
| Jan 5, 2026 | 23.65 | 23.65 | 23.55 | 23.55 | 23.34 | - | - |
| Jan 2, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.34 | - | - |
| Dec 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.34 | -0.21% | - |
| Dec 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | 1.94% | - |
| Dec 23, 2025 | 22.75 | 23.15 | 22.75 | 23.15 | 22.95 | 1.54% | - |
| Dec 22, 2025 | 23.05 | 23.15 | 22.80 | 22.80 | 22.60 | -1.08% | - |
| Dec 19, 2025 | 23.25 | 23.35 | 23.05 | 23.05 | 22.85 | -0.86% | - |
| Dec 18, 2025 | 22.95 | 23.50 | 22.95 | 23.25 | 23.05 | 1.09% | - |
| Dec 17, 2025 | 23.35 | 23.35 | 23.00 | 23.00 | 22.80 | -1.29% | - |
| Dec 16, 2025 | 23.40 | 23.65 | 23.30 | 23.30 | 23.10 | -0.64% | - |
| Dec 15, 2025 | 23.45 | 23.95 | 23.40 | 23.45 | 23.24 | - | 784 |
| Dec 12, 2025 | 23.20 | 23.45 | 23.20 | 23.45 | 23.24 | - | 329 |
| Dec 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.24 | - | - |
| Dec 10, 2025 | 23.45 | 23.85 | 23.40 | 23.45 | 23.24 | -0.42% | - |
| Dec 9, 2025 | 23.60 | 23.90 | 23.55 | 23.55 | 23.34 | -0.21% | - |
| Dec 8, 2025 | 23.45 | 23.70 | 23.45 | 23.60 | 23.39 | 0.43% | - |