MTY Food Group Inc. (MTYFF)
OTCMKTS · Delayed Price · Currency is USD
27.83
+0.06 (0.21%)
Oct 1, 2025, 4:39 PM EDT
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 27.97 | 27.97 | 27.83 | 27.83 | 27.83 | 0.21% | 1,663 |
| Sep 30, 2025 | 27.99 | 27.99 | 27.66 | 27.77 | 27.77 | -0.14% | 7,589 |
| Sep 29, 2025 | 27.65 | 27.81 | 27.65 | 27.81 | 27.81 | 2.92% | 16,171 |
| Sep 26, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | 8,577 |
| Sep 25, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | 3,209 |
| Sep 24, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.30% | 2,483 |
| Sep 23, 2025 | 27.21 | 27.21 | 27.09 | 27.10 | 27.10 | -0.91% | 1,863 |
| Sep 22, 2025 | 27.34 | 27.46 | 27.34 | 27.35 | 27.35 | -1.89% | 1,744 |
| Sep 19, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 829 |
| Sep 18, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.44% | 575 |
| Sep 17, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - | 475 |
| Sep 16, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - | 426 |
| Sep 15, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 4.30% | 338 |
| Sep 12, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -3.90% | 1,263 |
| Sep 11, 2025 | 27.49 | 27.82 | 27.49 | 27.69 | 27.69 | -0.98% | 4,809 |
| Sep 10, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - | 1,391 |
| Sep 9, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.34% | 599 |
| Sep 8, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - | 6,516 |
| Sep 5, 2025 | 27.89 | 28.14 | 27.89 | 28.06 | 28.06 | 1.15% | 5,257 |
| Sep 4, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.14% | 4,338 |
| Sep 3, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.86% | 3,542 |
| Sep 2, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - | 1,965 |
| Aug 29, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - | 2,390 |
| Aug 28, 2025 | 27.77 | 27.94 | 27.77 | 27.94 | 27.94 | 0.61% | 2,502 |
| Aug 27, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 900 |
| Aug 26, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 2,398 |
| Aug 25, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 3,503 |
| Aug 22, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 961 |
| Aug 21, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -3.24% | 2,916 |
| Aug 20, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 3,243 |
| Aug 19, 2025 | 28.67 | 28.70 | 28.67 | 28.70 | 28.70 | 1.89% | 4,394 |
| Aug 18, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - | 2,854 |
| Aug 15, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - | 3,718 |
| Aug 14, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.29% | 912 |
| Aug 13, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.82% | 4,211 |
| Aug 12, 2025 | 27.34 | 28.02 | 27.34 | 28.02 | 28.02 | 2.45% | 3,396 |
| Aug 11, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 3,401 |
| Aug 8, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 871 |
| Aug 7, 2025 | 27.37 | 27.37 | 27.35 | 27.35 | 27.35 | -3.56% | 3,797 |
| Aug 6, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.83% | 1,100 |
| Aug 5, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 5,719 |
| Aug 4, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.61 | - | 55 |
| Aug 1, 2025 | 28.07 | 28.07 | 27.85 | 27.85 | 27.61 | -1.59% | 2,798 |
| Jul 31, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.06 | - | 4,308 |
| Jul 30, 2025 | 28.47 | 28.47 | 28.30 | 28.30 | 28.06 | -3.02% | 2,590 |
| Jul 29, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.93 | - | 7,583 |
| Jul 28, 2025 | 28.81 | 29.18 | 28.81 | 29.18 | 28.93 | 0.62% | 2,810 |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | -1.17% | 514 |
| Jul 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.09 | -3.16% | 640 |
| Jul 23, 2025 | 30.10 | 30.30 | 30.10 | 30.30 | 30.04 | 1.00% | 1,150 |