MTY Food Group Inc. (MTYFF)
OTCMKTS
· Delayed Price · Currency is USD
30.28
+0.24 (0.80%)
Jun 11, 2025, 11:28 AM EDT
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 31.80 | 31.80 | 31.47 | 31.47 | 31.47 | -3.29% | 2,612 |
| May 19, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - | - |
| May 16, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.19% | 2,211 |
| May 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 1,202 |
| May 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.07% | 8,627 |
| May 13, 2025 | 32.40 | 32.62 | 32.40 | 32.62 | 32.62 | 1.16% | 2,727 |
| May 12, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 4,413 |
| May 9, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.41% | 621 |
| May 8, 2025 | 32.00 | 32.12 | 32.00 | 32.12 | 32.12 | 1.90% | 3,780 |
| May 7, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - | 275 |
| May 6, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.44% | 3,001 |
| May 5, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - | 1,843 |
| May 2, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 2.12% | 1,992 |
| May 1, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - | 2,562 |
| Apr 30, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.49 | - | 3,822 |
| Apr 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.49 | - | 1,206 |
| Apr 28, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.49 | 0.95% | 4,698 |
| Apr 25, 2025 | 30.60 | 30.60 | 30.44 | 30.44 | 30.21 | 5.33% | 5,003 |
| Apr 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.68 | - | 8,008 |
| Apr 23, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.68 | - | 100 |
| Apr 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.68 | - | 4 |
| Apr 21, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.68 | - | 65 |
| Apr 17, 2025 | 29.29 | 29.29 | 28.90 | 28.90 | 28.68 | 2.87% | 2,415 |
| Apr 16, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.88 | - | 408 |
| Apr 15, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.88 | -0.65% | 384 |
| Apr 14, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.06 | - | 574 |
| Apr 11, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.06 | 1.81% | 10,401 |
| Apr 10, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.56 | 0.71% | 2,589 |
| Apr 9, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.37 | - | 1,940 |
| Apr 8, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.37 | 0.29% | 3,256 |
| Apr 7, 2025 | 27.01 | 27.50 | 27.01 | 27.50 | 27.29 | 1.67% | 2,859 |
| Apr 4, 2025 | 27.80 | 27.80 | 27.05 | 27.05 | 26.84 | -7.69% | 3,947 |
| Apr 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.07 | - | 4 |
| Apr 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.07 | 3.31% | 100 |
| Apr 1, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.14 | - | 4,250 |