MTY Food Group Inc. (MTYFF)
OTCMKTS · Delayed Price · Currency is USD
27.85
-0.52 (-1.83%)
Aug 1, 2025, 3:21 PM EDT
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.07 | 28.07 | 27.85 | 27.85 | 27.85 | -1.59% | 2,798 |
| Jul 31, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 4,308 |
| Jul 30, 2025 | 28.47 | 28.47 | 28.30 | 28.30 | 28.30 | -3.02% | 2,590 |
| Jul 29, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - | 7,583 |
| Jul 28, 2025 | 28.81 | 29.18 | 28.81 | 29.18 | 29.18 | 0.62% | 2,810 |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.17% | 514 |
| Jul 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -3.16% | 640 |
| Jul 23, 2025 | 30.10 | 30.30 | 30.10 | 30.30 | 30.30 | 1.00% | 1,150 |
| Jul 22, 2025 | 29.75 | 30.00 | 29.54 | 30.00 | 30.00 | 2.35% | 25,119 |
| Jul 21, 2025 | 29.24 | 29.31 | 29.24 | 29.31 | 29.31 | 0.49% | 847 |
| Jul 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - | 3,202 |
| Jul 17, 2025 | 29.20 | 29.21 | 29.17 | 29.17 | 29.17 | 5.34% | 3,730 |
| Jul 16, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -5.75% | 7,015 |
| Jul 15, 2025 | 29.65 | 29.65 | 29.38 | 29.38 | 29.38 | -1.27% | 5,772 |
| Jul 14, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2.18% | 7,443 |
| Jul 11, 2025 | 32.17 | 33.41 | 29.12 | 29.12 | 29.12 | -13.17% | 11,560 |
| Jul 10, 2025 | 33.00 | 33.54 | 33.00 | 33.54 | 33.54 | 3.04% | 3,500 |
| Jul 9, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.32% | 7,934 |
| Jul 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.43% | 1,606 |
| Jul 7, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | 5,380 |
| Jul 3, 2025 | 32.08 | 32.10 | 31.99 | 31.99 | 31.99 | 8.66% | 994 |
| Jul 2, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 7,293 |
| Jul 1, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 18 |
| Jun 30, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 5,989 |
| Jun 27, 2025 | 29.76 | 29.76 | 29.44 | 29.44 | 29.44 | -0.71% | 9,252 |
| Jun 26, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 10,518 |
| Jun 25, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 2,457 |
| Jun 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 8,229 |
| Jun 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.07% | 4,384 |
| Jun 20, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.67% | 1,757 |
| Jun 18, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.83% | 835 |
| Jun 17, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | 3,804 |
| Jun 16, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | 1,763 |
| Jun 13, 2025 | 30.09 | 30.09 | 30.08 | 30.08 | 30.08 | 0.13% | 3,331 |
| Jun 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - | 703 |
| Jun 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - | 2,237 |
| Jun 10, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - | 1,016 |
| Jun 9, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.60% | 1,889 |
| Jun 6, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - | 4,600 |
| Jun 5, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - | 4,802 |
| Jun 4, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.20% | 9,208 |
| Jun 3, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - | 4,909 |
| Jun 2, 2025 | 30.59 | 30.59 | 30.47 | 30.47 | 30.47 | -2.03% | 5,691 |
| May 30, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 2,636 |
| May 29, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.06% | 2,089 |
| May 28, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | 1,493 |
| May 27, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.24% | 783 |
| May 23, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - | 2,859 |
| May 22, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - | 383 |
| May 21, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - | 445 |