MTY Food Group Inc. (TSX:MTY)
Canada flag Canada · Delayed Price · Currency is CAD
44.54
-0.10 (-0.22%)
May 9, 2025, 3:59 PM EDT

MTY Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202544.5144.9944.5144.6444.64-13,926
May 8, 202544.0044.8143.7644.6444.641.66%35,426
May 7, 202542.7043.9842.7043.9143.911.18%26,510
May 6, 202542.6843.6342.6843.4043.400.28%22,018
May 5, 202543.4243.7442.4043.2843.28-0.39%14,000
May 2, 202543.6343.6343.0843.4543.451.54%15,500
May 1, 202543.2943.3642.6742.7942.79-1.34%30,212
Apr 30, 202543.9743.9742.6043.3743.040.14%41,200
Apr 29, 202542.8843.3642.4743.3142.981.86%35,600
Apr 28, 202541.5042.8041.5042.5242.200.83%31,000
Apr 25, 202541.3842.4341.3842.1741.851.47%41,002
Apr 24, 202541.4342.0041.3341.5641.24-0.50%33,100
Apr 23, 202541.3142.3041.3141.7741.451.95%52,806
Apr 22, 202540.9741.0840.5740.9740.661.89%25,245
Apr 21, 202540.0640.2539.3040.2139.900.32%16,600
Apr 17, 202540.6140.6939.8240.0839.78-0.96%55,706
Apr 16, 202539.3540.5338.8740.4740.162.79%52,800
Apr 15, 202538.8639.6638.8639.3739.071.70%30,400
Apr 14, 202539.4339.4338.4538.7138.42-1.38%112,500
Apr 11, 202538.9240.1838.9239.2538.950.31%99,803
Apr 10, 202540.4040.4038.2939.1338.83-2.03%53,743
Apr 9, 202537.9040.7637.4839.9439.645.44%96,107
Apr 8, 202539.5239.6737.4037.8837.59-0.84%61,500
Apr 7, 202537.6739.5236.7938.2037.91-2.03%78,306
Apr 4, 202540.8040.8038.4138.9938.69-4.76%98,037
Apr 3, 202540.7541.2340.1740.9440.63-2.71%55,227
Apr 2, 202540.8742.1240.4042.0841.761.59%43,013
Apr 1, 202541.1141.5440.7441.4241.100.83%31,142
Mar 31, 202540.5041.4040.1741.0840.770.32%108,423
Mar 28, 202542.1742.4740.7940.9540.64-3.15%108,000
Mar 27, 202542.0042.4041.2142.2841.960.52%93,000
Mar 26, 202542.0243.5742.0042.0641.74-1.91%61,800
Mar 25, 202542.8943.6742.7742.8842.55-0.02%42,700
Mar 24, 202542.4043.0242.3942.8942.562.46%61,814
Mar 21, 202541.6642.1441.2641.8641.54-1.20%536,134
Mar 20, 202542.7442.8842.0042.3742.05-0.91%47,640
Mar 19, 202542.7542.8842.0942.7642.430.87%38,636
Mar 18, 202542.2342.5041.8242.3942.070.31%39,601
Mar 17, 202542.2642.3741.8742.2641.940.50%56,918
Mar 14, 202541.7942.2641.6742.0541.732.19%87,540
Mar 13, 202542.5942.5940.9941.1540.84-3.45%67,100
Mar 12, 202542.0442.6741.3742.6242.301.45%65,933
Mar 11, 202542.0042.7541.5042.0141.69-1.71%93,716
Mar 10, 202544.3544.9542.7142.7442.41-4.38%90,405
Mar 7, 202544.6945.0543.6644.7044.360.29%63,000
Mar 6, 202545.0845.1044.1044.5744.23-0.87%65,249
Mar 5, 202544.3845.0244.2944.9644.621.97%85,600
Mar 4, 202543.4744.6543.2044.0943.75-0.05%77,000
Mar 3, 202544.5045.4444.0244.1143.77-0.88%91,700
Feb 28, 202543.9844.5343.4944.5044.162.16%64,800