MTY Food Group Inc. (MTYFF)
OTCMKTS
· Delayed Price · Currency is USD
30.96
0.00 (0.00%)
Sep 12, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.68% | 600 |
| Sep 11, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 3.15% | 300 |
| Sep 10, 2024 | 30.00 | 30.00 | 29.81 | 29.81 | 29.81 | -4.15% | 339 |
| Sep 9, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.96% | 300 |
| Sep 6, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 300 |
| Sep 5, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 300 |
| Sep 4, 2024 | 31.48 | 31.48 | 31.40 | 31.40 | 31.40 | -0.54% | 339 |
| Sep 3, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - | 300 |
| Aug 30, 2024 | 31.32 | 31.57 | 31.31 | 31.57 | 31.57 | -5.05% | 800 |
| Aug 29, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Aug 28, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Aug 27, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Aug 26, 2024 | 33.24 | 33.25 | 33.24 | 33.25 | 33.25 | 0.79% | 321 |
| Aug 23, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 1.54% | 207 |
| Aug 22, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.16% | 243 |
| Aug 21, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1.45% | 202 |
| Aug 20, 2024 | 32.30 | 32.40 | 32.30 | 32.40 | 32.40 | 0.78% | 708 |
| Aug 19, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | 100 |
| Aug 16, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Aug 15, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.03% | - |
| Aug 14, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.56% | 200 |
| Aug 13, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - | 200 |
| Aug 12, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - | - |
| Aug 9, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.33% | 1,027 |
| Aug 8, 2024 | 31.53 | 31.75 | 31.53 | 31.56 | 31.56 | 0.16% | 2,500 |
| Aug 7, 2024 | 31.48 | 31.51 | 31.48 | 31.51 | 31.51 | -0.76% | 2,400 |
| Aug 6, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 5.83% | 200 |
| Aug 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.91% | 400 |
| Aug 2, 2024 | 31.22 | 31.22 | 30.90 | 31.22 | 31.22 | -3.73% | 1,700 |
| Aug 1, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.22 | -3.37% | 208 |
| Jul 31, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.35 | - | - |
| Jul 30, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.35 | - | - |
| Jul 29, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.35 | - | - |
| Jul 26, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.35 | - | - |
| Jul 25, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.35 | - | - |
| Jul 24, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.35 | -1.29% | 317 |
| Jul 23, 2024 | 34.06 | 34.06 | 33.94 | 34.00 | 33.79 | 0.74% | 2,600 |
| Jul 22, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.54 | - | - |
| Jul 19, 2024 | 33.77 | 33.77 | 33.75 | 33.75 | 33.54 | -7.18% | 247 |
| Jul 18, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.13 | - | - |
| Jul 17, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.13 | - | - |
| Jul 16, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.13 | 5.64% | 200 |
| Jul 15, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.20 | 0.03% | - |
| Jul 12, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.20 | -1.18% | 337 |
| Jul 11, 2024 | 34.00 | 34.82 | 33.80 | 34.82 | 34.61 | 11.67% | 934 |
| Jul 10, 2024 | 30.78 | 31.30 | 30.78 | 31.18 | 30.99 | -0.06% | 1,700 |
| Jul 9, 2024 | 31.22 | 31.22 | 31.20 | 31.20 | 31.01 | -2.19% | 600 |
| Jul 8, 2024 | 32.00 | 32.05 | 31.81 | 31.90 | 31.70 | -0.31% | 1,300 |
| Jul 5, 2024 | 32.60 | 32.60 | 32.00 | 32.00 | 31.80 | -4.33% | 1,700 |
| Jul 3, 2024 | 35.02 | 35.02 | 32.52 | 33.45 | 33.24 | 1.36% | 2,100 |
| Jul 2, 2024 | 32.91 | 33.00 | 32.41 | 33.00 | 32.79 | - | 1,500 |
| Jul 1, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | 0.79% | 300 |
| Jun 28, 2024 | 32.72 | 32.74 | 32.70 | 32.74 | 32.53 | 2.31% | 2,610 |
| Jun 27, 2024 | 32.05 | 32.05 | 32.00 | 32.00 | 31.80 | -1.05% | 300 |
| Jun 26, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.14 | - | - |
| Jun 25, 2024 | 32.39 | 32.39 | 32.34 | 32.34 | 32.14 | 0.72% | 500 |
| Jun 24, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.91 | 0.34% | 443 |
| Jun 21, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - | - |
| Jun 20, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | -2.35% | 149 |
| Jun 18, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.57 | -0.67% | 409 |
| Jun 17, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.78 | - | - |
| Jun 14, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.78 | - | - |
| Jun 13, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.78 | - | - |
| Jun 12, 2024 | 33.50 | 33.50 | 32.99 | 32.99 | 32.78 | 1.38% | 1,104 |
| Jun 11, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.34 | - | - |
| Jun 10, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.34 | - | 3,200 |
| Jun 7, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.34 | - | 8,600 |
| Jun 6, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.34 | - | 5,700 |
| Jun 5, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.34 | - | 9,800 |
| Jun 4, 2024 | 32.59 | 32.59 | 32.54 | 32.54 | 32.34 | 2.13% | 5,900 |
| Jun 3, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.66 | - | 5,100 |
| May 31, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.66 | - | 2,700 |
| May 30, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.66 | 0.25% | 1,900 |
| May 29, 2024 | 31.89 | 31.89 | 31.78 | 31.78 | 31.58 | -0.87% | 3,511 |
| May 28, 2024 | 32.05 | 32.06 | 32.05 | 32.06 | 31.86 | -1.99% | 3,313 |
| May 24, 2024 | 32.37 | 32.71 | 32.37 | 32.71 | 32.51 | 0.65% | 892 |
| May 23, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.30 | -1.84% | 3,200 |
| May 22, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.90 | -1.37% | 913 |
| May 21, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.36 | - | 900 |
| May 20, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.36 | - | 2,250 |
| May 17, 2024 | 33.42 | 33.57 | 33.42 | 33.57 | 33.36 | -2.30% | 1,800 |
| May 16, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.15 | - | 3,600 |
| May 15, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.15 | - | 5,500 |
| May 14, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.15 | - | 5,300 |
| May 13, 2024 | 34.32 | 34.36 | 34.19 | 34.36 | 34.15 | -1.18% | 5,020 |
| May 10, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.55 | - | 2,100 |
| May 9, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.55 | - | 1,200 |
| May 8, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.55 | -2.00% | 2,000 |
| May 7, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.26 | - | 300 |
| May 6, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.26 | - | 1,801 |
| May 3, 2024 | 35.80 | 35.80 | 35.48 | 35.48 | 35.26 | -1.22% | 8,449 |
| May 2, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.69 | - | 2,700 |
| May 1, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.49 | - | 1,950 |
| Apr 30, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.49 | - | 1,200 |
| Apr 29, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.49 | - | 900 |
| Apr 26, 2024 | 35.44 | 35.92 | 35.44 | 35.92 | 35.49 | 7.22% | 1,700 |
| Apr 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.10 | - | 600 |
| Apr 24, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.10 | - | 400 |
| Apr 23, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.10 | - | 3,400 |
| Apr 22, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.10 | - | 700 |