MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	37.73	38.15	37.59	37.64	37.64	-0.11%	49,359
Dec 2, 2025	38.08	38.22	37.61	37.68	37.68	-0.05%	43,829
Dec 1, 2025	37.70	38.09	37.45	37.70	37.70	-0.37%	47,256
Nov 28, 2025	37.40	38.13	37.40	37.84	37.84	1.04%	48,980
Nov 27, 2025	37.32	37.67	37.30	37.45	37.45	0.40%	24,017
Nov 26, 2025	37.38	37.78	37.26	37.30	37.30	0.43%	80,995
Nov 25, 2025	36.99	37.74	36.96	37.14	37.14	0.54%	108,298
Nov 24, 2025	36.52	37.17	36.52	36.94	36.94	1.04%	59,551
Nov 21, 2025	36.00	36.92	35.90	36.56	36.56	1.95%	81,446
Nov 20, 2025	35.02	35.96	35.00	35.86	35.86	2.57%	121,029
Nov 19, 2025	35.17	35.70	34.44	34.96	34.96	-1.19%	117,936
Nov 18, 2025	38.00	38.78	35.22	35.38	35.38	-7.55%	215,165
Nov 17, 2025	33.59	39.00	33.59	38.27	38.27	13.46%	574,550
Nov 14, 2025	34.12	34.12	33.58	33.73	33.73	-1.17%	52,871
Nov 13, 2025	34.12	34.44	34.05	34.13	34.13	-	53,099
Nov 12, 2025	34.00	34.45	34.00	34.13	34.13	0.83%	58,033
Nov 11, 2025	34.00	34.02	33.82	33.85	33.85	-0.50%	27,186
Nov 10, 2025	33.50	34.44	33.50	34.02	34.02	2.04%	93,787
Nov 7, 2025	33.25	33.43	33.15	33.34	33.34	-0.03%	46,909
Nov 6, 2025	33.84	33.84	32.92	33.35	33.35	-1.59%	95,287
Nov 5, 2025	33.64	34.13	33.47	33.89	33.89	0.71%	61,564
Nov 4, 2025	33.88	33.88	33.25	33.65	33.65	-1.35%	99,056
Nov 3, 2025	33.79	34.15	33.48	34.11	33.78	0.80%	109,738
Oct 31, 2025	33.77	33.92	33.39	33.84	33.51	0.86%	78,501
Oct 30, 2025	33.87	34.07	33.50	33.55	33.23	-1.18%	89,604
Oct 29, 2025	34.60	34.60	33.88	33.95	33.62	-2.13%	108,200
Oct 28, 2025	34.93	34.97	34.51	34.69	34.35	-0.20%	49,900
Oct 27, 2025	34.78	35.00	34.63	34.76	34.42	0.14%	72,400
Oct 24, 2025	34.89	35.10	34.65	34.71	34.37	-0.49%	52,534
Oct 23, 2025	34.30	35.01	34.30	34.88	34.54	1.63%	63,111
Oct 22, 2025	34.41	34.51	34.22	34.32	33.99	-0.17%	52,455
Oct 21, 2025	34.35	34.58	34.25	34.38	34.05	-0.52%	41,539
Oct 20, 2025	34.65	34.76	34.36	34.56	34.23	-	49,153
Oct 17, 2025	34.75	34.96	34.48	34.56	34.23	-0.86%	60,727
Oct 16, 2025	35.16	35.16	34.70	34.86	34.52	-0.60%	88,424
Oct 15, 2025	36.38	36.38	34.99	35.07	34.73	-3.04%	177,471
Oct 14, 2025	34.68	36.30	34.65	36.17	35.82	5.30%	350,530
Oct 10, 2025	37.59	39.28	33.78	34.35	34.02	-9.01%	585,415
Oct 9, 2025	38.02	38.30	37.61	37.75	37.38	-0.84%	120,181
Oct 8, 2025	38.09	38.10	37.35	38.07	37.70	0.13%	142,551
Oct 7, 2025	38.86	38.94	37.87	38.02	37.65	-1.99%	90,683
Oct 6, 2025	38.95	39.14	38.61	38.79	38.41	-0.44%	89,212
Oct 3, 2025	38.80	39.09	38.71	38.96	38.58	0.36%	81,132
Oct 2, 2025	38.49	38.86	38.09	38.82	38.44	-0.21%	73,822
Oct 1, 2025	38.37	38.98	38.19	38.90	38.52	1.01%	77,677
Sep 30, 2025	39.32	39.32	38.25	38.51	38.14	-1.48%	68,452
Sep 29, 2025	38.35	39.25	38.19	39.09	38.71	2.41%	129,824
Sep 26, 2025	37.66	38.31	37.65	38.17	37.80	0.37%	78,012
Sep 25, 2025	37.69	38.08	37.40	38.03	37.66	0.40%	78,908
Sep 24, 2025	37.32	37.92	37.31	37.88	37.51	1.28%	57,895