MTY Food Group Inc. (TSX:MTY)
Canada
· Delayed Price · Currency is CAD 40.95
-1.33 (-3.15%)
Mar 28, 2025, 4:00 PM EST
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.17 | 42.47 | 40.79 | 40.95 | 40.95 | -3.15% | 107,990 |
| Mar 27, 2025 | 42.00 | 42.40 | 41.21 | 42.28 | 42.28 | 0.52% | 93,000 |
| Mar 26, 2025 | 42.02 | 43.57 | 42.00 | 42.06 | 42.06 | -1.91% | 61,800 |
| Mar 25, 2025 | 42.89 | 43.67 | 42.77 | 42.88 | 42.88 | -0.02% | 42,700 |
| Mar 24, 2025 | 42.40 | 43.02 | 42.39 | 42.89 | 42.89 | 2.46% | 61,814 |
| Mar 21, 2025 | 41.66 | 42.14 | 41.26 | 41.86 | 41.86 | -1.20% | 536,134 |
| Mar 20, 2025 | 42.74 | 42.88 | 42.00 | 42.37 | 42.37 | -0.91% | 47,640 |
| Mar 19, 2025 | 42.75 | 42.88 | 42.09 | 42.76 | 42.76 | 0.87% | 38,636 |
| Mar 18, 2025 | 42.23 | 42.50 | 41.82 | 42.39 | 42.39 | 0.31% | 39,601 |
| Mar 17, 2025 | 42.26 | 42.37 | 41.87 | 42.26 | 42.26 | 0.50% | 56,918 |
| Mar 14, 2025 | 41.79 | 42.26 | 41.67 | 42.05 | 42.05 | 2.19% | 87,540 |
| Mar 13, 2025 | 42.59 | 42.59 | 40.99 | 41.15 | 41.15 | -3.45% | 67,100 |
| Mar 12, 2025 | 42.04 | 42.67 | 41.37 | 42.62 | 42.62 | 1.45% | 65,933 |
| Mar 11, 2025 | 42.00 | 42.75 | 41.50 | 42.01 | 42.01 | -1.71% | 93,716 |
| Mar 10, 2025 | 44.35 | 44.95 | 42.71 | 42.74 | 42.74 | -4.38% | 90,405 |
| Mar 7, 2025 | 44.69 | 45.05 | 43.66 | 44.70 | 44.70 | 0.29% | 63,000 |
| Mar 6, 2025 | 45.08 | 45.10 | 44.10 | 44.57 | 44.57 | -0.87% | 65,249 |
| Mar 5, 2025 | 44.38 | 45.02 | 44.29 | 44.96 | 44.96 | 1.97% | 85,600 |
| Mar 4, 2025 | 43.47 | 44.65 | 43.20 | 44.09 | 44.09 | -0.05% | 77,000 |
| Mar 3, 2025 | 44.50 | 45.44 | 44.02 | 44.11 | 44.11 | -0.88% | 91,700 |
| Feb 28, 2025 | 43.98 | 44.53 | 43.49 | 44.50 | 44.50 | 2.16% | 64,800 |
| Feb 27, 2025 | 43.30 | 43.63 | 42.97 | 43.56 | 43.56 | 0.79% | 52,315 |
| Feb 26, 2025 | 43.37 | 43.58 | 42.77 | 43.22 | 43.22 | 0.28% | 74,510 |
| Feb 25, 2025 | 42.90 | 43.37 | 41.29 | 43.10 | 43.10 | 0.56% | 140,748 |
| Feb 24, 2025 | 42.61 | 43.52 | 42.01 | 42.86 | 42.86 | 0.61% | 83,761 |
| Feb 21, 2025 | 44.19 | 44.19 | 42.48 | 42.60 | 42.60 | -3.66% | 119,500 |
| Feb 20, 2025 | 45.02 | 45.02 | 43.43 | 44.22 | 44.22 | -2.15% | 134,522 |
| Feb 19, 2025 | 46.10 | 46.51 | 45.01 | 45.19 | 45.19 | -2.00% | 75,200 |
| Feb 18, 2025 | 45.08 | 46.22 | 44.55 | 46.11 | 46.11 | 4.53% | 129,732 |
| Feb 14, 2025 | 48.00 | 48.00 | 43.51 | 44.11 | 44.11 | -11.85% | 260,432 |
| Feb 13, 2025 | 50.82 | 50.82 | 49.60 | 50.04 | 50.04 | 0.04% | 30,200 |
| Feb 12, 2025 | 49.78 | 50.54 | 49.71 | 50.02 | 50.02 | 0.50% | 32,700 |
| Feb 11, 2025 | 49.10 | 49.87 | 49.10 | 49.77 | 49.77 | -0.06% | 23,537 |
| Feb 10, 2025 | 48.30 | 49.89 | 48.18 | 49.80 | 49.80 | 3.66% | 38,500 |
| Feb 7, 2025 | 48.01 | 48.46 | 47.79 | 48.04 | 48.04 | -1.46% | 50,200 |
| Feb 6, 2025 | 48.80 | 49.22 | 48.20 | 48.75 | 48.75 | 0.16% | 28,600 |
| Feb 5, 2025 | 48.67 | 49.21 | 47.87 | 48.67 | 48.67 | 1.06% | 67,618 |
| Feb 4, 2025 | 48.66 | 49.46 | 48.03 | 48.16 | 48.16 | -1.21% | 29,419 |
| Feb 3, 2025 | 49.00 | 49.51 | 48.45 | 48.75 | 48.42 | -3.41% | 57,800 |
| Jan 31, 2025 | 52.32 | 52.58 | 50.30 | 50.47 | 50.13 | -4.34% | 38,700 |
| Jan 30, 2025 | 51.86 | 53.16 | 51.86 | 52.76 | 52.40 | 1.07% | 30,800 |
| Jan 29, 2025 | 52.98 | 52.98 | 51.68 | 52.20 | 51.85 | 0.48% | 54,700 |
| Jan 28, 2025 | 51.28 | 52.36 | 51.28 | 51.95 | 51.60 | 1.31% | 65,900 |
| Jan 27, 2025 | 50.96 | 51.75 | 50.38 | 51.28 | 50.93 | -0.25% | 62,925 |
| Jan 24, 2025 | 50.96 | 51.49 | 50.37 | 51.41 | 51.06 | 1.40% | 49,400 |
| Jan 23, 2025 | 49.90 | 51.20 | 49.21 | 50.70 | 50.36 | 1.99% | 83,400 |
| Jan 22, 2025 | 48.42 | 50.55 | 48.42 | 49.71 | 49.37 | 1.64% | 90,200 |
| Jan 21, 2025 | 47.91 | 49.00 | 46.40 | 48.91 | 48.58 | 2.80% | 71,900 |
| Jan 20, 2025 | 45.86 | 48.20 | 45.86 | 47.58 | 47.26 | 4.27% | 47,846 |
| Jan 17, 2025 | 45.20 | 45.76 | 45.20 | 45.63 | 45.32 | 1.00% | 55,700 |