MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.01	47.66	46.01	47.28	47.28	2.56%	33,247
Dec 19, 2024	46.81	47.20	45.61	46.10	46.10	-1.26%	34,700
Dec 18, 2024	47.84	48.23	46.42	46.69	46.69	-2.49%	33,529
Dec 17, 2024	46.92	47.97	46.92	47.88	47.88	0.63%	41,503
Dec 16, 2024	46.70	47.79	46.56	47.58	47.58	-0.04%	33,565
Dec 13, 2024	48.80	48.80	47.55	47.60	47.60	-1.82%	34,700
Dec 12, 2024	48.83	48.83	47.89	48.48	48.48	-0.16%	19,000
Dec 11, 2024	49.36	49.36	48.16	48.56	48.56	0.02%	26,900
Dec 10, 2024	48.85	48.85	48.00	48.55	48.55	-0.59%	49,100
Dec 9, 2024	47.95	49.46	47.95	48.84	48.84	2.28%	39,600
Dec 6, 2024	48.35	48.54	47.75	47.75	47.75	-0.54%	19,900
Dec 5, 2024	47.90	48.29	47.69	48.01	48.01	-0.35%	23,900
Dec 4, 2024	47.69	48.28	47.67	48.18	48.18	0.02%	23,409
Dec 3, 2024	48.08	48.38	47.99	48.17	48.17	-0.06%	24,700
Dec 2, 2024	47.78	48.32	47.78	48.20	48.20	0.94%	24,908
Nov 29, 2024	46.82	48.05	46.82	47.75	47.75	0.65%	21,606
Nov 28, 2024	47.27	47.57	46.87	47.44	47.44	0.36%	15,300
Nov 27, 2024	47.23	47.90	47.18	47.27	47.27	0.08%	21,900
Nov 26, 2024	46.74	47.56	46.74	47.23	47.23	-0.32%	19,846
Nov 25, 2024	46.05	48.19	46.05	47.38	47.38	2.89%	95,106
Nov 22, 2024	45.60	46.14	45.49	46.05	46.05	0.99%	37,800
Nov 21, 2024	44.86	45.63	44.52	45.60	45.60	1.72%	49,430
Nov 20, 2024	44.60	44.83	44.22	44.83	44.83	0.72%	48,200
Nov 19, 2024	46.42	46.43	44.16	44.51	44.51	-4.59%	94,000
Nov 18, 2024	46.32	46.71	46.10	46.65	46.65	0.69%	29,511
Nov 15, 2024	46.99	46.99	46.01	46.33	46.33	-0.86%	18,200
Nov 14, 2024	46.08	47.07	46.06	46.73	46.73	1.32%	29,326
Nov 13, 2024	45.18	46.22	45.18	46.12	46.12	0.55%	45,800
Nov 12, 2024	46.20	46.33	45.72	45.87	45.87	-1.61%	26,731
Nov 11, 2024	47.50	47.50	46.49	46.62	46.62	-1.27%	29,913
Nov 8, 2024	47.10	47.45	46.60	47.22	47.22	0.21%	24,709
Nov 7, 2024	47.41	48.00	46.66	47.12	47.12	-0.13%	45,600
Nov 6, 2024	45.27	47.29	45.27	47.18	47.18	3.40%	74,147
Nov 5, 2024	45.12	45.93	45.12	45.63	45.63	-0.11%	59,528
Nov 4, 2024	45.03	46.02	45.03	45.68	45.40	0.57%	41,644
Nov 1, 2024	44.92	45.55	44.75	45.42	45.14	1.52%	30,545
Oct 31, 2024	45.77	45.79	44.61	44.74	44.47	-2.65%	57,329
Oct 30, 2024	46.17	46.41	45.70	45.96	45.68	-0.71%	33,100
Oct 29, 2024	45.60	46.48	45.34	46.29	46.01	1.42%	65,300
Oct 28, 2024	45.79	45.92	45.45	45.64	45.36	-0.09%	21,829
Oct 25, 2024	46.14	46.32	45.56	45.68	45.40	-0.83%	23,000
Oct 24, 2024	46.52	46.52	45.77	46.06	45.78	-0.73%	29,000
Oct 23, 2024	46.78	46.79	45.75	46.40	46.12	-0.98%	43,031
Oct 22, 2024	45.97	46.95	45.82	46.86	46.57	1.89%	56,200
Oct 21, 2024	46.06	46.21	45.50	45.99	45.71	-0.67%	48,224
Oct 18, 2024	47.31	47.31	46.22	46.30	46.02	-1.76%	67,445
Oct 17, 2024	46.93	47.66	46.72	47.13	46.84	0.43%	85,500
Oct 16, 2024	47.40	47.86	46.55	46.93	46.64	-1.05%	113,331
Oct 15, 2024	46.00	48.30	45.15	47.43	47.14	3.67%	196,000
Oct 11, 2024	45.65	47.25	45.07	45.75	45.47	-1.49%	99,810
Oct 10, 2024	46.10	46.61	46.07	46.44	46.16	-0.02%	40,906
Oct 9, 2024	45.98	46.66	45.98	46.45	46.17	0.69%	17,400
Oct 8, 2024	46.17	46.58	45.88	46.13	45.85	-0.02%	20,322
Oct 7, 2024	46.57	46.82	45.62	46.14	45.86	-2.06%	44,338
Oct 4, 2024	46.44	47.53	46.44	47.11	46.82	2.46%	52,113
Oct 3, 2024	46.76	46.76	45.34	45.98	45.70	-0.54%	33,100
Oct 2, 2024	46.00	46.94	45.94	46.23	45.95	0.11%	32,638
Oct 1, 2024	46.09	46.27	45.23	46.18	45.90	-0.22%	36,919
Sep 30, 2024	45.42	46.30	45.28	46.28	46.00	1.49%	43,413
Sep 27, 2024	45.58	46.21	45.43	45.60	45.32	0.35%	27,800
Sep 26, 2024	44.45	45.76	44.45	45.44	45.16	2.78%	44,500
Sep 25, 2024	45.16	45.16	44.01	44.21	43.94	-2.41%	17,815
Sep 24, 2024	45.40	45.40	44.77	45.30	45.02	0.29%	43,300
Sep 23, 2024	44.92	45.25	44.50	45.17	44.89	0.65%	30,500
Sep 20, 2024	44.70	45.10	43.87	44.88	44.60	1.52%	53,000
Sep 19, 2024	43.70	44.21	43.40	44.21	43.94	2.81%	40,500
Sep 18, 2024	42.66	43.64	42.62	43.00	42.74	0.89%	36,608
Sep 17, 2024	42.40	43.04	42.38	42.62	42.36	1.14%	26,300
Sep 16, 2024	42.28	42.54	42.01	42.14	41.88	-0.33%	20,539
Sep 13, 2024	42.56	42.80	41.95	42.28	42.02	0.07%	40,113
Sep 12, 2024	41.74	42.36	41.69	42.25	41.99	0.96%	28,000
Sep 11, 2024	40.89	41.85	40.60	41.85	41.59	2.20%	30,500
Sep 10, 2024	41.53	41.56	40.45	40.95	40.70	-1.40%	39,100
Sep 9, 2024	41.69	41.91	41.45	41.53	41.28	-0.10%	27,700
Sep 6, 2024	41.70	41.82	41.05	41.57	41.32	-0.69%	37,300
Sep 5, 2024	42.24	42.24	41.72	41.86	41.60	-0.99%	27,700
Sep 4, 2024	42.08	42.90	42.08	42.28	42.02	0.33%	32,500
Sep 3, 2024	43.00	43.00	41.79	42.14	41.88	-2.07%	47,434
Aug 30, 2024	43.04	43.12	42.17	43.03	42.77	-0.02%	54,400
Aug 29, 2024	43.39	43.52	42.66	43.04	42.78	-0.69%	67,434
Aug 28, 2024	44.09	44.10	43.23	43.34	43.07	-2.12%	50,400
Aug 27, 2024	44.74	44.74	44.10	44.28	44.01	-1.16%	36,945
Aug 26, 2024	45.03	45.03	44.55	44.80	44.53	-0.51%	20,344
Aug 23, 2024	44.43	45.24	44.43	45.03	44.75	1.12%	35,144
Aug 22, 2024	45.00	45.00	44.41	44.53	44.26	-0.71%	18,730
Aug 21, 2024	44.23	44.96	44.07	44.85	44.58	1.38%	60,629
Aug 20, 2024	44.17	44.39	43.97	44.24	43.97	0.16%	20,517
Aug 19, 2024	44.27	44.49	44.00	44.17	43.90	-0.29%	26,409
Aug 16, 2024	44.35	44.42	43.96	44.30	44.03	-0.29%	18,100
Aug 15, 2024	44.45	44.64	44.25	44.43	44.16	0.41%	32,819
Aug 14, 2024	44.06	44.33	43.90	44.25	43.98	0.02%	48,139
Aug 13, 2024	44.01	44.50	43.87	44.24	43.97	0.02%	23,700
Aug 12, 2024	43.97	44.46	43.97	44.23	43.96	0.43%	43,900
Aug 9, 2024	44.15	44.15	43.49	44.04	43.77	-0.09%	48,900
Aug 8, 2024	43.42	44.39	43.42	44.08	43.81	1.78%	35,611
Aug 7, 2024	43.66	43.87	43.00	43.31	43.04	-0.16%	34,918
Aug 6, 2024	43.25	43.40	42.60	43.38	43.11	-0.14%	35,400
Aug 2, 2024	44.22	44.24	42.66	43.44	43.17	-3.66%	51,520
Aug 1, 2024	45.59	46.18	44.80	45.09	44.54	-1.03%	40,100
Jul 31, 2024	45.96	46.03	45.54	45.56	45.00	-0.04%	28,800