MTY Food Group Inc. (TSX:MTY)
Canada · Delayed Price · Currency is CAD 38.44
-0.15 (-0.39%)
Sep 12, 2025, 4:00 PM EDT
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 38.41 | 38.45 | 38.15 | 38.44 | 38.44 | -0.39% | 65,598 |
| Sep 11, 2025 | 38.12 | 38.79 | 38.12 | 38.59 | 38.59 | 0.36% | 75,347 |
| Sep 10, 2025 | 38.70 | 38.75 | 38.25 | 38.45 | 38.45 | -0.39% | 58,200 |
| Sep 9, 2025 | 38.23 | 38.84 | 38.23 | 38.60 | 38.60 | -0.34% | 60,727 |
| Sep 8, 2025 | 38.87 | 38.93 | 37.90 | 38.73 | 38.73 | -0.49% | 87,936 |
| Sep 5, 2025 | 38.63 | 38.94 | 38.41 | 38.92 | 38.92 | 1.17% | 69,108 |
| Sep 4, 2025 | 38.12 | 38.56 | 38.10 | 38.47 | 38.47 | 0.68% | 69,500 |
| Sep 3, 2025 | 38.30 | 38.30 | 38.10 | 38.21 | 38.21 | -0.10% | 47,900 |
| Sep 2, 2025 | 38.38 | 38.38 | 37.90 | 38.25 | 38.25 | -0.65% | 39,200 |
| Aug 29, 2025 | 38.41 | 38.50 | 38.13 | 38.50 | 38.50 | 0.34% | 50,300 |
| Aug 28, 2025 | 38.88 | 38.88 | 38.21 | 38.37 | 38.37 | -0.85% | 26,909 |
| Aug 27, 2025 | 38.86 | 38.93 | 38.67 | 38.70 | 38.70 | -0.62% | 21,500 |
| Aug 26, 2025 | 39.83 | 39.83 | 38.77 | 38.94 | 38.94 | -0.10% | 31,500 |
| Aug 25, 2025 | 39.68 | 39.68 | 38.89 | 38.98 | 38.98 | -1.47% | 17,814 |
| Aug 22, 2025 | 38.77 | 39.72 | 38.77 | 39.56 | 39.56 | 2.49% | 73,912 |
| Aug 21, 2025 | 38.52 | 39.16 | 38.52 | 38.60 | 38.60 | -0.16% | 47,766 |
| Aug 20, 2025 | 39.60 | 39.60 | 38.66 | 38.66 | 38.66 | -2.05% | 27,600 |
| Aug 19, 2025 | 39.40 | 39.85 | 39.40 | 39.47 | 39.47 | 0.05% | 27,000 |
| Aug 18, 2025 | 39.25 | 39.58 | 39.15 | 39.45 | 39.45 | 1.15% | 30,623 |
| Aug 15, 2025 | 39.29 | 39.38 | 38.98 | 39.00 | 39.00 | -0.74% | 29,247 |
| Aug 14, 2025 | 39.17 | 39.35 | 38.90 | 39.29 | 39.29 | -0.03% | 21,727 |
| Aug 13, 2025 | 38.60 | 39.33 | 38.28 | 39.30 | 39.30 | 1.95% | 53,624 |
| Aug 12, 2025 | 37.63 | 38.66 | 37.63 | 38.55 | 38.55 | 2.66% | 75,200 |
| Aug 11, 2025 | 38.40 | 38.40 | 37.48 | 37.55 | 37.55 | -0.16% | 79,749 |
| Aug 8, 2025 | 37.70 | 38.01 | 37.44 | 37.61 | 37.61 | -0.08% | 58,200 |
| Aug 7, 2025 | 38.20 | 38.50 | 37.57 | 37.64 | 37.64 | -1.44% | 58,839 |
| Aug 6, 2025 | 38.17 | 39.49 | 38.14 | 38.19 | 38.19 | -0.18% | 55,833 |
| 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 | 42.72 | 0.63% | 9,024 |
| Jul 3, 2025 | 43.26 | 43.59 | 42.78 | 42.82 | 42.45 | -1.02% | 71,648 |