MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	40.61	40.69	39.82	40.08	40.08	-0.96%	55,706
Apr 16, 2025	39.35	40.53	38.87	40.47	40.47	2.79%	52,800
Apr 15, 2025	38.86	39.66	38.86	39.37	39.37	1.70%	30,400
Apr 14, 2025	39.43	39.43	38.45	38.71	38.71	-1.38%	112,500
Apr 11, 2025	38.92	40.18	38.92	39.25	39.25	0.31%	99,803
Apr 10, 2025	40.40	40.40	38.29	39.13	39.13	-2.03%	53,743
Apr 9, 2025	37.90	40.76	37.48	39.94	39.94	5.44%	96,107
Apr 8, 2025	39.52	39.67	37.40	37.88	37.88	-0.84%	61,500
Apr 7, 2025	37.67	39.52	36.79	38.20	38.20	-2.03%	78,306
Apr 4, 2025	40.80	40.80	38.41	38.99	38.99	-4.76%	98,037
Apr 3, 2025	40.75	41.23	40.17	40.94	40.94	-2.71%	55,227
Apr 2, 2025	40.87	42.12	40.40	42.08	42.08	1.59%	43,013
Apr 1, 2025	41.11	41.54	40.74	41.42	41.42	0.83%	31,142
Mar 31, 2025	40.50	41.40	40.17	41.08	41.08	0.32%	108,423
Mar 28, 2025	42.17	42.47	40.79	40.95	40.95	-3.15%	108,000
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