MTY Food Group Inc. (MTYFF)
OTCMKTS · Delayed Price · Currency is USD
22.65
+0.08 (0.35%)
Sep 25, 2026, 3:24 PM EST
MTYFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.70% | 22,787 |
| Sep 22, 2026 | 22.99 | 22.99 | 22.96 | 22.96 | 22.96 | 0.28% | 2,974 |
| Sep 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.14% | 4,111 |
| Sep 16, 2026 | 23.09 | 23.16 | 23.09 | 23.16 | 23.16 | -0.90% | 8,736 |
| Sep 14, 2026 | 23.28 | 23.37 | 23.28 | 23.37 | 23.37 | -0.97% | 4,892 |
| Sep 11, 2026 | 23.72 | 23.72 | 23.60 | 23.60 | 23.60 | -0.59% | 286 |
| Sep 10, 2026 | 24.01 | 24.01 | 23.74 | 23.74 | 23.74 | -1.25% | 1,894 |
| Sep 9, 2026 | 23.91 | 24.04 | 23.91 | 24.04 | 24.04 | -6.39% | 1,203 |
| Sep 2, 2026 | 25.00 | 25.68 | 25.00 | 25.68 | 25.68 | 1.78% | 10,736 |
| Sep 1, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.48% | 2,054 |
| Aug 31, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | -2.33% | 19,935 |
| Aug 27, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -2.10% | 5,813 |
| Aug 26, 2026 | 26.35 | 26.35 | 26.26 | 26.26 | 26.26 | 0.08% | 7,776 |
| Aug 25, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.61% | 16,586 |
| Aug 24, 2026 | 25.96 | 26.08 | 25.96 | 26.08 | 26.08 | 1.20% | 5,680 |
| Aug 21, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 2.06% | 2,049 |
| Aug 19, 2026 | 25.01 | 25.25 | 25.00 | 25.25 | 25.25 | 1.49% | 11,696 |
| Aug 17, 2026 | 25.21 | 25.21 | 24.88 | 24.88 | 24.88 | -1.15% | 721 |
| Aug 13, 2026 | 25.51 | 25.55 | 25.17 | 25.17 | 25.17 | -0.04% | 16,069 |
| Aug 12, 2026 | 25.00 | 25.20 | 25.00 | 25.18 | 25.18 | -0.28% | 4,610 |
| Aug 11, 2026 | 25.16 | 25.25 | 25.16 | 25.25 | 25.25 | 0.60% | 10,235 |
| Aug 10, 2026 | 24.30 | 25.10 | 24.30 | 25.10 | 25.10 | 2.87% | 44,689 |
| Aug 6, 2026 | 24.45 | 24.45 | 24.40 | 24.40 | 24.40 | 0.78% | 30,744 |
| Aug 5, 2026 | 24.02 | 24.21 | 24.02 | 24.21 | 24.21 | 1.23% | 7,659 |
| Aug 4, 2026 | 22.89 | 24.75 | 22.89 | 23.92 | 23.92 | -0.78% | 925 |
| Aug 3, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.10 | -0.79% | 400 |
| Jul 31, 2026 | 24.58 | 24.62 | 24.56 | 24.56 | 24.30 | 0.74% | 11,868 |
| Jul 30, 2026 | 24.50 | 24.50 | 24.38 | 24.38 | 24.12 | 0.25% | 8,118 |
| Jul 29, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.06 | 0.62% | 1,554 |
| Jul 28, 2026 | 24.18 | 24.18 | 24.17 | 24.17 | 23.91 | 2.65% | 9,643 |
| Jul 24, 2026 | 23.01 | 23.55 | 23.01 | 23.55 | 23.29 | 1.84% | 19,671 |
| Jul 23, 2026 | 22.93 | 23.12 | 22.91 | 23.12 | 22.87 | -0.77% | 2,491 |
| Jul 22, 2026 | 23.47 | 23.51 | 23.30 | 23.30 | 23.05 | -2.59% | 4,198 |
| Jul 20, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.66 | -0.08% | 19,865 |
| Jul 17, 2026 | 24.25 | 24.25 | 23.94 | 23.94 | 23.68 | -1.85% | 11,399 |
| Jul 16, 2026 | 23.94 | 24.39 | 23.94 | 24.39 | 24.13 | 3.74% | 20,625 |
| Jul 15, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.26 | 1.29% | 14,990 |
| Jul 14, 2026 | 23.55 | 23.55 | 23.21 | 23.21 | 22.96 | -2.48% | 16,789 |
| Jul 13, 2026 | 23.58 | 24.00 | 23.58 | 23.80 | 23.54 | 0.06% | 23,824 |
| Jul 10, 2026 | 25.08 | 25.08 | 23.76 | 23.79 | 23.53 | -11.08% | 58,432 |
| Jul 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.46 | -0.95% | 15,367 |
| Jul 8, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.72 | -0.24% | 9,760 |
| Jul 7, 2026 | 26.95 | 27.30 | 26.92 | 27.07 | 26.78 | 2.73% | 16,063 |
| Jul 6, 2026 | 26.40 | 26.40 | 26.35 | 26.35 | 26.07 | 1.42% | 5,167 |
| Jul 1, 2026 | 26.47 | 26.47 | 25.90 | 25.98 | 25.70 | -3.06% | 1,017 |
| Jun 26, 2026 | 26.79 | 26.86 | 26.76 | 26.80 | 26.51 | 0.18% | 18,992 |
| Jun 25, 2026 | 26.79 | 26.79 | 26.75 | 26.75 | 26.47 | 0.34% | 4,859 |
| Jun 24, 2026 | 26.52 | 26.66 | 26.36 | 26.66 | 26.38 | 2.09% | 16,543 |
| Jun 23, 2026 | 26.00 | 26.12 | 25.80 | 26.12 | 25.84 | 1.50% | 28,517 |
| Jun 22, 2026 | 26.89 | 26.89 | 25.73 | 25.73 | 25.45 | -8.98% | 12,370 |