MTY Food Group Inc. (TSX:MTY)
Canada · Delayed Price · Currency is CAD 37.75
-0.32 (-0.84%)
Oct 9, 2025, 4:00 PM EDT
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 38.02 | 38.30 | 37.61 | 37.75 | 37.75 | -0.84% | 120,181 |
| Oct 8, 2025 | 38.09 | 38.10 | 37.35 | 38.07 | 38.07 | 0.13% | 142,600 |
| Oct 7, 2025 | 38.86 | 38.94 | 37.87 | 38.02 | 38.02 | -1.99% | 90,700 |
| Oct 6, 2025 | 38.95 | 39.14 | 38.61 | 38.79 | 38.79 | -0.44% | 89,212 |
| Oct 3, 2025 | 38.80 | 39.09 | 38.71 | 38.96 | 38.96 | 0.36% | 81,132 |
| Oct 2, 2025 | 38.49 | 38.86 | 38.09 | 38.82 | 38.82 | -0.21% | 73,822 |
| Oct 1, 2025 | 38.37 | 38.98 | 38.19 | 38.90 | 38.90 | 1.01% | 77,700 |
| Sep 30, 2025 | 39.32 | 39.32 | 38.25 | 38.51 | 38.51 | -1.48% | 68,500 |
| Sep 29, 2025 | 38.35 | 39.25 | 38.19 | 39.09 | 39.09 | 2.41% | 129,824 |
| Sep 26, 2025 | 37.66 | 38.31 | 37.65 | 38.17 | 38.17 | 0.37% | 78,012 |
| Sep 25, 2025 | 37.69 | 38.08 | 37.40 | 38.03 | 38.03 | 0.40% | 78,908 |
| Sep 24, 2025 | 37.32 | 37.92 | 37.31 | 37.88 | 37.88 | 1.28% | 57,900 |
| Sep 23, 2025 | 37.87 | 38.15 | 37.40 | 37.40 | 37.40 | -0.90% | 102,315 |
| Sep 22, 2025 | 37.97 | 38.05 | 37.66 | 37.74 | 37.74 | -1.33% | 64,100 |
| Sep 19, 2025 | 38.12 | 38.27 | 38.09 | 38.25 | 38.25 | 0.39% | 29,100 |
| Sep 18, 2025 | 38.50 | 38.63 | 38.04 | 38.10 | 38.10 | -0.29% | 26,110 |
| Sep 17, 2025 | 39.04 | 39.04 | 38.12 | 38.21 | 38.21 | -0.86% | 34,003 |
| Sep 16, 2025 | 38.87 | 39.03 | 38.32 | 38.54 | 38.54 | -0.08% | 30,711 |
| Sep 15, 2025 | 38.28 | 38.69 | 38.25 | 38.57 | 38.57 | 0.34% | 21,013 |
| Sep 12, 2025 | 38.41 | 38.45 | 38.15 | 38.44 | 38.44 | -0.39% | 65,600 |
| 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 |