MTY Food Group Inc. (MTYFF)
OTCMKTS
· Delayed Price · Currency is USD
28.90
+0.02 (0.07%)
Apr 24, 2025, 4:00 PM EDT
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Apr 23, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 100 |
| Apr 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 4 |
| Apr 21, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 65 |
| Apr 17, 2025 | 29.29 | 29.29 | 28.90 | 28.90 | 28.90 | 2.87% | 2,415 |
| Apr 16, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 408 |
| Apr 15, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.65% | 384 |
| Apr 14, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 574 |
| Apr 11, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.81% | 10,401 |
| Apr 10, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.71% | 2,589 |
| Apr 9, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | 1,940 |
| Apr 8, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.29% | 3,256 |
| Apr 7, 2025 | 27.01 | 27.50 | 27.01 | 27.50 | 27.50 | 1.67% | 2,859 |
| Apr 4, 2025 | 27.80 | 27.80 | 27.05 | 27.05 | 27.05 | -7.69% | 3,947 |
| Apr 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 4 |
| Apr 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 3.31% | 100 |
| Apr 1, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 4,250 |
| Mar 31, 2025 | 28.06 | 28.36 | 28.00 | 28.36 | 28.36 | -0.52% | 795 |
| Mar 28, 2025 | 28.71 | 28.71 | 28.51 | 28.51 | 28.51 | -4.81% | 751 |
| Mar 27, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 5,539 |
| Mar 26, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 267 |
| Mar 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 67 |
| Mar 24, 2025 | 29.60 | 29.95 | 29.60 | 29.95 | 29.95 | 0.91% | 450 |
| Mar 21, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | 7,642 |
| Mar 20, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | 718 |
| Mar 19, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 3.09% | 3,425 |
| Mar 18, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 2.82% | 4,030 |
| Mar 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,158 |
| Mar 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.46% | 4,429 |
| Mar 13, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -2.23% | 5,419 |
| Mar 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - | 1,461 |
| Mar 11, 2025 | 28.91 | 29.36 | 28.80 | 29.36 | 29.36 | -2.95% | 1,839 |
| Mar 10, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -2.72% | 2,407 |
| Mar 7, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.29% | 4,719 |
| Mar 6, 2025 | 31.02 | 31.19 | 31.02 | 31.19 | 31.19 | 2.03% | 4,156 |
| Mar 5, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - | 4,708 |
| Mar 4, 2025 | 29.73 | 30.57 | 29.73 | 30.57 | 30.57 | -1.32% | 2,786 |
| Mar 3, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.54% | 9,423 |
| Feb 28, 2025 | 30.35 | 30.51 | 30.12 | 30.51 | 30.51 | 1.94% | 6,517 |
| Feb 27, 2025 | 29.92 | 29.93 | 29.92 | 29.93 | 29.93 | -0.93% | 4,088 |
| Feb 26, 2025 | 30.19 | 30.21 | 30.19 | 30.21 | 30.21 | 4.21% | 1,082 |
| Feb 25, 2025 | 29.80 | 29.80 | 28.99 | 28.99 | 28.99 | -2.72% | 4,965 |
| Feb 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.37% | 7,025 |
| Feb 21, 2025 | 31.04 | 31.04 | 29.91 | 29.91 | 29.91 | -4.16% | 3,116 |
| Feb 20, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 4,057 |
| Feb 19, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 784 |
| Feb 18, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 14,821 |
| Feb 14, 2025 | 32.70 | 32.70 | 31.21 | 31.21 | 31.21 | -10.83% | 22,586 |
| Feb 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,954 |
| Feb 12, 2025 | 35.02 | 35.02 | 35.00 | 35.00 | 35.00 | 1.74% | 2,599 |