MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.25	33.43	33.15	33.34	33.34	-0.03%	46,719
Nov 6, 2025	33.84	33.84	32.92	33.35	33.35	-1.59%	95,300
Nov 5, 2025	33.64	34.13	33.47	33.89	33.89	0.71%	61,600
Nov 4, 2025	33.88	33.88	33.25	33.65	33.65	-1.35%	99,100
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%	52,509
Oct 21, 2025	34.35	34.58	34.25	34.38	34.05	-0.52%	41,639
Oct 20, 2025	34.65	34.76	34.36	34.56	34.23	-	49,200
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
Oct 15, 2025	36.38	36.38	34.99	35.07	34.73	-3.04%	177,500
Oct 14, 2025	34.68	36.30	34.65	36.17	35.82	5.30%	350,530
Oct 10, 2025	37.59	39.28	33.78	34.35	34.02	-9.01%	585,415
Oct 9, 2025	38.02	38.30	37.61	37.75	37.38	-0.84%	120,200
Oct 8, 2025	38.09	38.10	37.35	38.07	37.70	0.13%	142,600
Oct 7, 2025	38.86	38.94	37.87	38.02	37.65	-1.99%	90,700
Oct 6, 2025	38.95	39.14	38.61	38.79	38.41	-0.44%	89,212
Oct 3, 2025	38.80	39.09	38.71	38.96	38.58	0.36%	81,132
Oct 2, 2025	38.49	38.86	38.09	38.82	38.44	-0.21%	73,822
Oct 1, 2025	38.37	38.98	38.19	38.90	38.52	1.01%	77,700
Sep 30, 2025	39.32	39.32	38.25	38.51	38.14	-1.48%	68,500
Sep 29, 2025	38.35	39.25	38.19	39.09	38.71	2.41%	129,824
Sep 26, 2025	37.66	38.31	37.65	38.17	37.80	0.37%	78,012
Sep 25, 2025	37.69	38.08	37.40	38.03	37.66	0.40%	78,908
Sep 24, 2025	37.32	37.92	37.31	37.88	37.51	1.28%	57,900
Sep 23, 2025	37.87	38.15	37.40	37.40	37.04	-0.90%	102,315
Sep 22, 2025	37.97	38.05	37.66	37.74	37.38	-1.33%	64,100
Sep 19, 2025	38.12	38.27	38.09	38.25	37.88	0.39%	29,100
Sep 18, 2025	38.50	38.63	38.04	38.10	37.73	-0.29%	26,110
Sep 17, 2025	39.04	39.04	38.12	38.21	37.84	-0.86%	34,003
Sep 16, 2025	38.87	39.03	38.32	38.54	38.17	-0.08%	30,711
Sep 15, 2025	38.28	38.69	38.25	38.57	38.20	0.34%	21,013
Sep 12, 2025	38.41	38.45	38.15	38.44	38.07	-0.39%	65,600
Sep 11, 2025	38.12	38.79	38.12	38.59	38.22	0.36%	75,347
Sep 10, 2025	38.70	38.75	38.25	38.45	38.08	-0.39%	58,200
Sep 9, 2025	38.23	38.84	38.23	38.60	38.23	-0.34%	60,727
Sep 8, 2025	38.87	38.93	37.90	38.73	38.36	-0.49%	87,936
Sep 5, 2025	38.63	38.94	38.41	38.92	38.54	1.17%	69,108
Sep 4, 2025	38.12	38.56	38.10	38.47	38.10	0.68%	69,500
Sep 3, 2025	38.30	38.30	38.10	38.21	37.84	-0.10%	47,900
Sep 2, 2025	38.38	38.38	37.90	38.25	37.88	-0.65%	39,200
Aug 29, 2025	38.41	38.50	38.13	38.50	38.13	0.34%	50,300
Aug 28, 2025	38.88	38.88	38.21	38.37	38.00	-0.85%	26,909