MTY Food Group Inc. (MTYFF)
OTCMKTS · Delayed Price · Currency is USD
32.21
+0.11 (0.34%)
Feb 9, 2026, 12:51 PM EST
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | - | - | - |
| Feb 9, 2026 | 32.26 | 32.26 | 32.15 | 32.15 | 32.15 | 0.09% | 5,119 |
| Feb 6, 2026 | 31.30 | 32.12 | 31.30 | 32.12 | 32.12 | 3.41% | 11,798 |
| Feb 5, 2026 | 31.08 | 31.08 | 31.06 | 31.06 | 31.06 | 0.91% | 3,454 |
| Feb 3, 2026 | 29.41 | 30.91 | 29.41 | 30.78 | 30.78 | -2.10% | 5,455 |
| Feb 2, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.17 | 2.58% | 3,202 |
| Jan 29, 2026 | 30.94 | 30.94 | 30.65 | 30.65 | 30.39 | -1.61% | 8,531 |
| Jan 28, 2026 | 31.15 | 31.21 | 31.15 | 31.15 | 30.88 | -0.29% | 7,425 |
| Jan 27, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 30.97 | 0.61% | 5,469 |
| Jan 26, 2026 | 31.00 | 31.10 | 31.00 | 31.05 | 30.79 | 1.40% | 7,788 |
| Jan 23, 2026 | 30.78 | 30.82 | 30.62 | 30.62 | 30.36 | -3.78% | 11,535 |
| Jan 22, 2026 | 30.00 | 32.95 | 29.74 | 31.83 | 31.55 | 7.59% | 38,669 |
| Jan 21, 2026 | 29.60 | 29.60 | 29.58 | 29.58 | 29.33 | 0.55% | 6,756 |
| Jan 20, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.17 | 1.10% | 12,688 |
| Jan 13, 2026 | 29.05 | 29.10 | 29.03 | 29.10 | 28.85 | 1.23% | 1,182 |
| Jan 12, 2026 | 28.95 | 28.95 | 28.75 | 28.75 | 28.50 | -0.99% | 1,518 |
| Jan 9, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 28.79 | 0.42% | 3,133 |
| Jan 8, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.67 | -0.05% | 2,910 |
| Jan 6, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.68 | 4.06% | 3,741 |
| Jan 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.56 | 0.28% | 1,929 |
| Jan 2, 2026 | 27.80 | 27.80 | 27.72 | 27.72 | 27.49 | -0.28% | 3,018 |
| Dec 31, 2025 | 27.88 | 27.88 | 27.75 | 27.80 | 27.56 | -0.58% | 4,104 |
| Dec 30, 2025 | 27.78 | 27.96 | 27.78 | 27.96 | 27.72 | 0.73% | 1,751 |
| Dec 29, 2025 | 27.94 | 27.94 | 27.76 | 27.76 | 27.52 | -0.64% | 4,476 |
| Dec 24, 2025 | 27.98 | 27.98 | 27.94 | 27.94 | 27.70 | 1.77% | 3,500 |
| Dec 23, 2025 | 27.25 | 27.46 | 27.25 | 27.46 | 27.22 | 1.87% | 483 |
| Dec 22, 2025 | 27.10 | 27.10 | 26.95 | 26.95 | 26.72 | -1.79% | 4,624 |
| Dec 18, 2025 | 27.63 | 27.63 | 27.44 | 27.44 | 27.21 | -0.53% | 1,485 |
| Dec 16, 2025 | 27.72 | 27.72 | 27.59 | 27.59 | 27.35 | 0.82% | 1,232 |
| Dec 11, 2025 | 27.48 | 27.48 | 27.36 | 27.36 | 27.13 | -0.75% | 1,060 |
| Dec 9, 2025 | 28.06 | 28.06 | 27.57 | 27.57 | 27.33 | -0.36% | 844 |
| Dec 8, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.43 | 0.73% | 557 |
| Dec 5, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.24 | 1.19% | 621 |
| Dec 4, 2025 | 27.17 | 27.23 | 27.12 | 27.15 | 26.91 | 0.54% | 4,409 |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | 0.22% | 1,697 |
| Dec 2, 2025 | 26.98 | 27.06 | 26.94 | 26.94 | 26.71 | -0.73% | 3,248 |
| Nov 28, 2025 | 26.73 | 27.14 | 26.73 | 27.14 | 26.91 | 1.84% | 1,435 |
| Nov 26, 2025 | 26.58 | 26.75 | 26.58 | 26.65 | 26.42 | 1.17% | 4,317 |
| Nov 25, 2025 | 26.47 | 26.47 | 26.34 | 26.34 | 26.12 | 0.77% | 19,631 |
| Nov 24, 2025 | 25.91 | 26.24 | 25.91 | 26.14 | 25.92 | 0.81% | 4,936 |
| Nov 21, 2025 | 25.48 | 26.17 | 25.48 | 25.93 | 25.71 | 2.61% | 9,796 |
| Nov 20, 2025 | 25.10 | 25.27 | 24.95 | 25.27 | 25.05 | 1.24% | 11,009 |
| Nov 19, 2025 | 25.14 | 25.14 | 24.96 | 24.96 | 24.75 | -1.32% | 985 |
| Nov 18, 2025 | 27.21 | 27.21 | 25.25 | 25.29 | 25.08 | -7.10% | 5,056 |
| Nov 17, 2025 | 24.10 | 27.26 | 24.10 | 27.23 | 26.99 | 13.58% | 31,234 |
| Nov 14, 2025 | 23.38 | 24.21 | 23.38 | 23.97 | 23.77 | -1.30% | 4,053 |
| Nov 13, 2025 | 24.48 | 24.48 | 24.28 | 24.29 | 24.08 | -0.75% | 2,988 |
| Nov 12, 2025 | 24.34 | 24.48 | 24.34 | 24.47 | 24.26 | 1.32% | 1,700 |
| Nov 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.94 | -0.24% | 222 |
| Nov 10, 2025 | 23.79 | 24.55 | 23.79 | 24.21 | 24.00 | 2.03% | 4,661 |