MTY Food Group Inc. (MTYFF)
OTCMKTS · Delayed Price · Currency is USD
26.03
-0.52 (-1.95%)
Nov 9, 2026, 4:00 PM EST
MTYFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 26.25 | 26.25 | 26.03 | 26.03 | 26.03 | -1.95% | 4,641 |
| Nov 6, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.54 | -0.21% | 17,997 |
| Nov 5, 2026 | 26.61 | 26.61 | 26.60 | 26.60 | 26.60 | -1.04% | 11,168 |
| Nov 4, 2026 | 26.19 | 26.88 | 26.12 | 26.88 | 26.88 | 1.09% | 1,516 |
| Nov 3, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 15.53% | 44,770 |
| Nov 2, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.01 | 0.40% | 16,309 |
| Oct 30, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 22.92 | 2.61% | 27,905 |
| Oct 28, 2026 | 22.60 | 22.68 | 22.60 | 22.68 | 22.34 | 0.80% | 2,813 |
| Oct 27, 2026 | 22.33 | 22.50 | 22.33 | 22.50 | 22.16 | -0.31% | 894 |
| Oct 26, 2026 | 22.69 | 22.70 | 22.50 | 22.57 | 22.23 | -0.53% | 3,879 |
| Oct 23, 2026 | 22.61 | 22.72 | 22.60 | 22.69 | 22.35 | -0.40% | 11,666 |
| Oct 22, 2026 | 22.89 | 22.89 | 22.78 | 22.78 | 22.44 | 1.24% | 1,680 |
| Oct 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.16 | -1.26% | 6,247 |
| Oct 20, 2026 | 22.82 | 22.83 | 22.79 | 22.79 | 22.45 | 1.23% | 9,677 |
| Oct 19, 2026 | 22.41 | 22.51 | 22.41 | 22.51 | 22.17 | 0.13% | 7,455 |
| Oct 16, 2026 | 22.59 | 22.60 | 22.39 | 22.48 | 22.14 | 3.03% | 20,965 |
| Oct 14, 2026 | 21.90 | 21.90 | 21.72 | 21.82 | 21.49 | -1.71% | 14,541 |
| Oct 13, 2026 | 22.19 | 22.20 | 22.19 | 22.20 | 21.87 | 1.03% | 8,615 |
| Oct 12, 2026 | 22.20 | 22.20 | 21.97 | 21.97 | 21.64 | 0.79% | 281 |
| Oct 9, 2026 | 21.70 | 22.30 | 21.70 | 21.80 | 21.47 | 0.55% | 38,765 |
| Oct 7, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.35 | -1.58% | 3,098 |
| Oct 6, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.70 | 0.02% | 18,516 |
| Oct 5, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.69 | 1.26% | 7,253 |
| Oct 2, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.42 | -1.14% | 27,057 |
| Oct 1, 2026 | 22.35 | 22.35 | 22.00 | 22.00 | 21.67 | -2.17% | 20,426 |
| Sep 29, 2026 | 22.79 | 22.79 | 22.39 | 22.49 | 22.15 | -0.31% | 10,420 |
| Sep 28, 2026 | 20.07 | 22.56 | 20.07 | 22.56 | 22.22 | -0.40% | 3,117 |
| Sep 25, 2026 | 22.48 | 22.65 | 22.48 | 22.65 | 22.31 | 0.35% | 3,032 |
| Sep 23, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.23 | -1.70% | 22,787 |
| Sep 22, 2026 | 22.99 | 22.99 | 22.96 | 22.96 | 22.62 | 0.28% | 2,974 |
| Sep 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.55 | -1.14% | 4,111 |
| Sep 16, 2026 | 23.09 | 23.16 | 23.09 | 23.16 | 22.81 | -0.90% | 8,736 |
| Sep 14, 2026 | 23.28 | 23.37 | 23.28 | 23.37 | 23.02 | -0.97% | 4,892 |
| Sep 11, 2026 | 23.72 | 23.72 | 23.60 | 23.60 | 23.25 | -0.59% | 3,087 |
| Sep 10, 2026 | 24.01 | 24.01 | 23.74 | 23.74 | 23.38 | -1.25% | 1,894 |
| Sep 9, 2026 | 23.91 | 24.04 | 23.91 | 24.04 | 23.68 | -6.39% | 1,203 |
| Sep 2, 2026 | 25.00 | 25.68 | 25.00 | 25.68 | 25.30 | 1.78% | 10,736 |
| Sep 1, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 24.85 | 0.48% | 2,054 |
| Aug 31, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 24.73 | -2.33% | 67,174 |
| Aug 27, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.32 | -2.10% | 5,813 |
| Aug 26, 2026 | 26.35 | 26.35 | 26.26 | 26.26 | 25.87 | 0.08% | 7,776 |
| Aug 25, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 25.85 | 0.61% | 16,586 |
| Aug 24, 2026 | 25.96 | 26.08 | 25.96 | 26.08 | 25.69 | 1.20% | 5,680 |
| Aug 21, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.38 | 2.06% | 2,049 |
| Aug 19, 2026 | 25.01 | 25.25 | 25.00 | 25.25 | 24.87 | 1.49% | 11,696 |
| Aug 17, 2026 | 25.21 | 25.21 | 24.88 | 24.88 | 24.51 | -1.15% | 2,313 |
| Aug 13, 2026 | 25.51 | 25.55 | 25.17 | 25.17 | 24.79 | -0.04% | 16,069 |
| Aug 12, 2026 | 25.00 | 25.20 | 25.00 | 25.18 | 24.80 | -0.28% | 4,610 |
| Aug 11, 2026 | 25.16 | 25.25 | 25.16 | 25.25 | 24.87 | 0.60% | 10,235 |
| Aug 10, 2026 | 24.30 | 25.10 | 24.30 | 25.10 | 24.72 | 2.87% | 44,689 |