MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	41.57	43.33	41.56	43.25	43.25	3.97%	134,757
Feb 3, 2026	42.30	42.50	41.14	41.60	41.60	-2.35%	182,203
Feb 2, 2026	42.58	43.07	42.09	42.60	42.23	0.45%	135,191
Jan 30, 2026	41.70	42.60	41.27	42.41	42.04	1.19%	509,947
Jan 29, 2026	42.42	42.63	41.46	41.91	41.55	-0.66%	126,206
Jan 28, 2026	42.98	43.30	42.01	42.19	41.82	-1.19%	173,431
Jan 27, 2026	43.00	43.00	42.20	42.70	42.33	-0.49%	121,543
Jan 26, 2026	43.00	43.19	42.09	42.91	42.54	1.95%	156,791
Jan 23, 2026	43.56	44.23	41.62	42.09	41.72	-2.70%	261,759
Jan 22, 2026	40.67	45.90	40.67	43.26	42.88	6.39%	400,675
Jan 21, 2026	40.19	41.10	40.08	40.66	40.31	1.62%	66,777
Jan 20, 2026	41.25	41.25	39.81	40.01	39.66	-2.82%	48,174
Jan 19, 2026	39.72	41.30	39.72	41.17	40.81	2.08%	84,519
Jan 16, 2026	40.09	40.38	39.87	40.33	39.98	0.55%	41,907
Jan 15, 2026	40.20	40.60	39.75	40.11	39.76	0.27%	59,734
Jan 14, 2026	39.92	40.67	39.92	40.00	39.65	-0.50%	38,401
Jan 13, 2026	40.38	40.53	40.04	40.20	39.85	-0.02%	26,309
Jan 12, 2026	39.90	40.44	39.57	40.21	39.86	0.05%	28,387
Jan 9, 2026	40.18	40.45	39.36	40.19	39.84	0.55%	37,658
Jan 8, 2026	39.80	40.20	39.66	39.97	39.62	-0.17%	54,780
Jan 7, 2026	39.70	40.15	39.70	40.04	39.69	0.02%	37,937
Jan 6, 2026	38.19	40.10	38.17	40.03	39.68	4.79%	96,017
Jan 5, 2026	38.27	38.44	37.75	38.20	37.87	-0.29%	26,894
Jan 2, 2026	38.02	38.45	38.00	38.31	37.98	0.50%	24,679
Dec 31, 2025	38.06	38.33	38.06	38.12	37.79	-0.05%	19,417
Dec 30, 2025	37.90	38.44	37.90	38.14	37.81	0.63%	40,368
Dec 29, 2025	37.97	38.54	37.86	37.90	37.57	-0.84%	41,992
Dec 24, 2025	38.00	38.36	38.00	38.22	37.89	1.49%	30,290
Dec 23, 2025	37.00	37.66	36.65	37.66	37.33	1.78%	61,469
Dec 22, 2025	37.39	37.84	37.00	37.00	36.68	-1.25%	50,612
Dec 19, 2025	37.58	37.93	37.37	37.47	37.14	-0.87%	25,832
Dec 18, 2025	37.58	38.20	37.55	37.80	37.47	1.15%	40,545
Dec 17, 2025	37.72	38.09	37.36	37.37	37.05	-1.40%	22,415
Dec 16, 2025	38.39	38.49	37.72	37.90	37.57	-0.66%	62,949
Dec 15, 2025	38.30	38.30	38.06	38.15	37.82	0.03%	30,149
Dec 12, 2025	37.98	38.20	37.70	38.14	37.81	1.06%	33,629
Dec 11, 2025	38.11	38.17	37.50	37.74	37.41	-1.00%	43,176
Dec 10, 2025	38.45	38.71	37.92	38.12	37.79	0.18%	43,891
Dec 9, 2025	38.48	38.74	38.05	38.05	37.72	-0.73%	53,427
Dec 8, 2025	38.02	38.47	37.82	38.33	38.00	0.87%	43,660
Dec 5, 2025	38.10	38.12	37.72	38.00	37.67	0.82%	29,978
Dec 4, 2025	37.96	38.30	37.68	37.69	37.36	0.13%	31,387
Dec 3, 2025	37.73	38.15	37.59	37.64	37.31	-0.11%	49,359
Dec 2, 2025	38.08	38.22	37.61	37.68	37.35	-0.05%	43,829
Dec 1, 2025	37.70	38.09	37.45	37.70	37.37	-0.37%	47,256
Nov 28, 2025	37.40	38.13	37.40	37.84	37.51	1.04%	48,980
Nov 27, 2025	37.32	37.67	37.30	37.45	37.12	0.40%	24,017
Nov 26, 2025	37.38	37.78	37.26	37.30	36.98	0.43%	80,995
Nov 25, 2025	36.99	37.74	36.96	37.14	36.82	0.54%	108,298
Nov 24, 2025	36.52	37.17	36.52	36.94	36.62	1.04%	59,551