MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	38.34	38.80	38.06	38.26	38.26	-0.31%	44,531
Aug 1, 2025	38.44	39.42	38.20	38.38	38.05	-0.60%	35,716
Jul 31, 2025	38.62	39.06	38.38	38.61	38.28	-0.44%	45,700
Jul 30, 2025	39.10	39.30	38.70	38.78	38.45	-0.44%	32,300
Jul 29, 2025	39.39	39.87	38.95	38.95	38.62	-1.17%	74,407
Jul 28, 2025	39.60	40.11	39.31	39.41	39.07	-0.53%	61,500
Jul 25, 2025	40.00	40.01	39.60	39.62	39.28	-0.58%	51,600
Jul 24, 2025	41.20	41.30	39.84	39.85	39.51	-3.14%	75,900
Jul 23, 2025	40.91	41.30	40.90	41.14	40.79	0.76%	54,115
Jul 22, 2025	40.26	41.04	40.05	40.83	40.48	1.72%	91,721
Jul 21, 2025	40.20	40.26	39.90	40.14	39.79	0.20%	50,900
Jul 18, 2025	40.11	40.24	39.92	40.06	39.72	-0.12%	39,203
Jul 17, 2025	39.90	40.38	39.90	40.11	39.77	0.45%	43,146
Jul 16, 2025	40.09	40.28	39.74	39.93	39.59	-0.67%	71,632
Jul 15, 2025	40.88	40.88	40.04	40.20	39.85	-1.08%	76,700
Jul 14, 2025	39.94	41.05	39.68	40.64	40.29	2.03%	142,700
Jul 11, 2025	42.50	44.46	39.70	39.83	39.49	-12.84%	313,800
Jul 10, 2025	45.03	46.21	45.03	45.70	45.31	0.77%	58,637
Jul 9, 2025	43.98	45.48	43.98	45.35	44.96	3.75%	60,800
Jul 8, 2025	43.51	44.26	43.50	43.71	43.33	0.71%	70,303
Jul 7, 2025	43.40	44.21	43.30	43.40	43.03	0.72%	103,300
Jul 4, 2025	42.79	43.26	42.71	43.09	43.09	0.63%	9,024
Jul 3, 2025	43.26	43.59	42.78	42.82	42.82	-1.02%	71,648
Jul 2, 2025	42.46	43.27	42.16	43.26	43.26	1.79%	91,300
Jun 30, 2025	40.81	42.59	40.81	42.50	42.50	3.01%	80,600
Jun 27, 2025	40.50	41.26	40.37	41.26	41.26	2.43%	98,024
Jun 26, 2025	40.36	40.36	39.71	40.28	40.28	-0.20%	154,018
Jun 25, 2025	40.52	40.52	40.11	40.36	40.36	0.10%	53,706
Jun 24, 2025	40.44	40.52	40.29	40.32	40.32	-0.44%	77,800
Jun 23, 2025	40.54	40.81	40.26	40.50	40.50	-0.44%	43,200
Jun 20, 2025	41.34	41.34	40.56	40.68	40.68	-0.37%	27,416
Jun 19, 2025	40.53	41.00	40.53	40.83	40.83	0.42%	20,500
Jun 18, 2025	41.17	41.17	40.62	40.66	40.66	-0.93%	55,918
Jun 17, 2025	40.90	41.41	40.53	41.04	41.04	0.17%	98,340
Jun 16, 2025	40.52	40.98	40.50	40.97	40.97	1.54%	34,100
Jun 13, 2025	40.82	41.28	40.33	40.35	40.35	-1.82%	74,911
Jun 12, 2025	41.48	41.48	41.08	41.10	41.10	-0.89%	44,200
Jun 11, 2025	41.30	41.50	41.19	41.47	41.47	0.41%	44,518
Jun 10, 2025	41.30	41.50	41.30	41.30	41.30	0.22%	59,400
Jun 9, 2025	41.50	41.50	41.00	41.21	41.21	-0.51%	21,735
Jun 6, 2025	41.40	41.53	41.31	41.42	41.42	0.63%	32,200
Jun 5, 2025	41.64	41.70	40.99	41.16	41.16	-1.20%	84,131
Jun 4, 2025	42.16	42.16	41.27	41.66	41.66	-1.09%	77,212
Jun 3, 2025	42.50	42.54	42.00	42.12	42.12	-0.12%	35,500
Jun 2, 2025	42.76	43.01	41.70	42.17	42.17	-1.52%	40,140
May 30, 2025	42.81	42.84	42.38	42.82	42.82	-0.12%	18,400
May 29, 2025	43.25	43.25	42.70	42.87	42.87	-0.49%	11,800
May 28, 2025	43.01	43.08	42.52	43.08	43.08	0.58%	13,648
May 27, 2025	41.95	43.15	41.95	42.83	42.83	0.56%	19,906
May 26, 2025	42.04	42.59	41.85	42.59	42.59	2.40%	6,500