MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	38.00	38.00	38.00	38.00	-	0.90%	15,942
Dec 23, 2025	37.00	37.66	36.65	37.66	37.66	1.78%	61,469
Dec 22, 2025	37.39	37.84	37.00	37.00	37.00	-1.25%	50,612
Dec 19, 2025	37.58	37.93	37.37	37.47	37.47	-0.87%	25,832
Dec 18, 2025	37.58	38.20	37.55	37.80	37.80	1.15%	40,291
Dec 17, 2025	37.72	38.09	37.36	37.37	37.37	-1.40%	22,415
Dec 16, 2025	38.39	38.49	37.72	37.90	37.90	-0.66%	62,949
Dec 15, 2025	38.30	38.30	38.06	38.15	38.15	0.03%	30,149
Dec 12, 2025	37.98	38.20	37.70	38.14	38.14	1.06%	33,629
Dec 11, 2025	38.11	38.17	37.50	37.74	37.74	-1.00%	43,176
Dec 10, 2025	38.45	38.71	37.92	38.12	38.12	0.18%	43,891
Dec 9, 2025	38.48	38.74	38.05	38.05	38.05	-0.73%	53,427
Dec 8, 2025	38.02	38.47	37.82	38.33	38.33	0.87%	43,660
Dec 5, 2025	38.10	38.12	37.72	38.00	38.00	0.82%	29,978
Dec 4, 2025	37.96	38.30	37.68	37.69	37.69	0.13%	31,387
Dec 3, 2025	37.73	38.15	37.59	37.64	37.64	-0.11%	49,359
Dec 2, 2025	38.08	38.22	37.61	37.68	37.68	-0.05%	43,829
Dec 1, 2025	37.70	38.09	37.45	37.70	37.70	-0.37%	47,256
Nov 28, 2025	37.40	38.13	37.40	37.84	37.84	1.04%	48,980
Nov 27, 2025	37.32	37.67	37.30	37.45	37.45	0.40%	24,017
Nov 26, 2025	37.38	37.78	37.26	37.30	37.30	0.43%	80,995
Nov 25, 2025	36.99	37.74	36.96	37.14	37.14	0.54%	108,298
Nov 24, 2025	36.52	37.17	36.52	36.94	36.94	1.04%	59,551
Nov 21, 2025	36.00	36.92	35.90	36.56	36.56	1.95%	81,446
Nov 20, 2025	35.02	35.96	35.00	35.86	35.86	2.57%	121,029
Nov 19, 2025	35.17	35.70	34.44	34.96	34.96	-1.19%	117,936
Nov 18, 2025	38.00	38.78	35.22	35.38	35.38	-7.55%	215,165
Nov 17, 2025	33.59	39.00	33.59	38.27	38.27	13.46%	574,550
Nov 14, 2025	34.12	34.12	33.58	33.73	33.73	-1.17%	52,871
Nov 13, 2025	34.12	34.44	34.05	34.13	34.13	-	53,099
Nov 12, 2025	34.00	34.45	34.00	34.13	34.13	0.83%	58,033
Nov 11, 2025	34.00	34.02	33.82	33.85	33.85	-0.50%	27,186
Nov 10, 2025	33.50	34.44	33.50	34.02	34.02	2.04%	93,787
Nov 7, 2025	33.25	33.43	33.15	33.34	33.34	-0.03%	46,909
Nov 6, 2025	33.84	33.84	32.92	33.35	33.35	-1.59%	95,287
Nov 5, 2025	33.64	34.13	33.47	33.89	33.89	0.71%	61,564
Nov 4, 2025	33.88	33.88	33.25	33.65	33.65	-1.35%	99,056
Nov 3, 2025	33.79	34.15	33.48	34.11	33.78	0.80%	109,738
Oct 31, 2025	33.77	33.92	33.39	33.84	33.51	0.86%	78,501
Oct 30, 2025	33.87	34.07	33.50	33.55	33.23	-1.18%	89,604
Oct 29, 2025	34.60	34.60	33.88	33.95	33.62	-2.13%	108,200
Oct 28, 2025	34.93	34.97	34.51	34.69	34.35	-0.20%	49,900
Oct 27, 2025	34.78	35.00	34.63	34.76	34.42	0.14%	72,400
Oct 24, 2025	34.89	35.10	34.65	34.71	34.37	-0.49%	52,534
Oct 23, 2025	34.30	35.01	34.30	34.88	34.54	1.63%	63,111
Oct 22, 2025	34.41	34.51	34.22	34.32	33.99	-0.17%	52,455
Oct 21, 2025	34.35	34.58	34.25	34.38	34.05	-0.52%	41,539
Oct 20, 2025	34.65	34.76	34.36	34.56	34.23	-	49,153
Oct 17, 2025	34.75	34.96	34.48	34.56	34.23	-0.86%	60,727
Oct 16, 2025	35.16	35.16	34.70	34.86	34.52	-0.60%	88,424