MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	42.81	42.81	42.63	42.73	42.73	-0.33%	1,255
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
May 23, 2025	41.60	41.84	41.42	41.59	41.59	-0.65%	46,500
May 22, 2025	42.56	42.56	41.53	41.86	41.86	-0.10%	28,111
May 21, 2025	43.01	43.29	41.90	41.90	41.90	-3.03%	24,900
May 20, 2025	43.27	44.56	42.69	43.21	43.21	-3.25%	33,161
May 16, 2025	46.23	46.23	44.64	44.66	44.66	-3.54%	23,800
May 15, 2025	45.34	46.36	45.34	46.30	46.30	1.34%	50,543
May 14, 2025	45.98	45.98	45.01	45.69	45.69	0.64%	27,924
May 13, 2025	45.25	45.94	44.97	45.40	45.40	0.67%	33,406
May 12, 2025	45.64	45.64	44.50	45.10	45.10	1.17%	45,400
May 9, 2025	44.51	45.00	44.51	44.58	44.58	-0.13%	17,700
May 8, 2025	44.00	44.81	43.76	44.64	44.64	1.66%	35,426
May 7, 2025	42.70	43.98	42.70	43.91	43.91	1.18%	26,510
May 6, 2025	42.68	43.63	42.68	43.40	43.40	0.28%	22,018
May 5, 2025	43.42	43.74	42.40	43.28	43.28	-0.39%	14,000
May 2, 2025	43.63	43.63	43.08	43.45	43.45	1.54%	15,500
May 1, 2025	43.29	43.36	42.67	42.79	42.79	-1.34%	30,212
Apr 30, 2025	43.97	43.97	42.60	43.37	43.04	0.14%	41,200
Apr 29, 2025	42.88	43.36	42.47	43.31	42.98	1.86%	35,600
Apr 28, 2025	41.50	42.80	41.50	42.52	42.20	0.83%	31,000
Apr 25, 2025	41.38	42.43	41.38	42.17	41.85	1.47%	41,002
Apr 24, 2025	41.43	42.00	41.33	41.56	41.24	-0.50%	33,100
Apr 23, 2025	41.31	42.30	41.31	41.77	41.45	1.95%	52,806
Apr 22, 2025	40.97	41.08	40.57	40.97	40.66	1.89%	25,245
Apr 21, 2025	40.06	40.25	39.30	40.21	39.90	0.32%	16,600
Apr 17, 2025	40.61	40.69	39.82	40.08	39.78	-0.96%	55,706
Apr 16, 2025	39.35	40.53	38.87	40.47	40.16	2.79%	52,800
Apr 15, 2025	38.86	39.66	38.86	39.37	39.07	1.70%	30,400
Apr 14, 2025	39.43	39.43	38.45	38.71	38.42	-1.38%	112,500
Apr 11, 2025	38.92	40.18	38.92	39.25	38.95	0.31%	99,803
Apr 10, 2025	40.40	40.40	38.29	39.13	38.83	-2.03%	53,743
Apr 9, 2025	37.90	40.76	37.48	39.94	39.64	5.44%	96,107
Apr 8, 2025	39.52	39.67	37.40	37.88	37.59	-0.84%	61,500
Apr 7, 2025	37.67	39.52	36.79	38.20	37.91	-2.03%	78,306
Apr 4, 2025	40.80	40.80	38.41	38.99	38.69	-4.76%	98,037
Apr 3, 2025	40.75	41.23	40.17	40.94	40.63	-2.71%	55,227
Apr 2, 2025	40.87	42.12	40.40	42.08	41.76	1.59%	43,013
Apr 1, 2025	41.11	41.54	40.74	41.42	41.10	0.83%	31,142
Mar 31, 2025	40.50	41.40	40.17	41.08	40.77	0.32%	108,423
Mar 28, 2025	42.17	42.47	40.79	40.95	40.64	-3.15%	108,000
Mar 27, 2025	42.00	42.40	41.21	42.28	41.96	0.52%	93,000
Mar 26, 2025	42.02	43.57	42.00	42.06	41.74	-1.91%	61,800
Mar 25, 2025	42.89	43.67	42.77	42.88	42.55	-0.02%	42,700
Mar 24, 2025	42.40	43.02	42.39	42.89	42.56	2.46%	61,814
Mar 21, 2025	41.66	42.14	41.26	41.86	41.54	-1.20%	536,134
Mar 20, 2025	42.74	42.88	42.00	42.37	42.05	-0.91%	47,640