MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	34.21	34.26	33.19	33.51	33.51	-2.10%	98,568
Jul 16, 2026	33.62	34.41	33.60	34.23	34.23	1.78%	82,177
Jul 15, 2026	32.98	33.87	32.77	33.63	33.63	2.97%	83,695
Jul 14, 2026	33.82	33.82	32.60	32.66	32.66	-2.07%	192,477
Jul 13, 2026	33.56	34.36	33.20	33.35	33.35	-1.19%	285,317
Jul 10, 2026	32.99	35.70	31.87	33.75	33.75	-10.57%	603,350
Jul 9, 2026	37.99	38.21	37.65	37.74	37.74	-0.66%	124,344
Jul 8, 2026	38.16	38.48	37.42	37.99	37.99	-1.09%	89,636
Jul 7, 2026	37.40	38.92	37.40	38.41	38.41	2.70%	55,855
Jul 6, 2026	37.91	38.32	37.36	37.40	37.40	-1.19%	47,684
Jul 3, 2026	37.57	37.91	37.50	37.85	37.85	0.61%	24,745
Jul 2, 2026	37.61	37.90	37.54	37.62	37.62	0.08%	76,293
Jun 30, 2026	37.87	37.94	37.38	37.59	37.59	-0.69%	41,739
Jun 29, 2026	38.18	38.25	37.79	37.85	37.85	-0.66%	30,132
Jun 26, 2026	37.75	38.56	37.75	38.10	38.10	0.82%	33,537
Jun 25, 2026	37.99	38.54	37.58	37.79	37.79	-0.50%	37,029
Jun 24, 2026	37.43	38.01	37.40	37.98	37.98	2.43%	60,917
Jun 23, 2026	36.55	37.20	36.54	37.08	37.08	1.48%	114,671
Jun 22, 2026	39.03	39.03	36.36	36.54	36.54	-6.76%	156,493
Jun 19, 2026	39.54	40.13	39.11	39.19	39.19	-1.14%	33,423
Jun 18, 2026	39.72	40.21	39.63	39.64	39.64	-0.28%	31,659
Jun 17, 2026	40.29	40.39	39.64	39.75	39.75	-1.80%	42,566
Jun 16, 2026	40.97	41.49	40.43	40.48	40.48	-1.15%	32,675
Jun 15, 2026	40.52	41.19	40.34	40.95	40.95	1.34%	68,246
Jun 12, 2026	40.42	40.92	40.41	40.41	40.41	-1.37%	33,252
Jun 11, 2026	39.54	41.47	39.51	40.97	40.97	3.72%	76,865
Jun 10, 2026	39.15	40.35	39.15	39.50	39.50	-0.60%	34,915
Jun 9, 2026	39.39	40.00	39.39	39.74	39.74	1.09%	38,683
Jun 8, 2026	39.33	39.71	39.29	39.31	39.31	-0.05%	27,072
Jun 5, 2026	39.43	39.43	38.88	39.33	39.33	-0.66%	26,831
Jun 4, 2026	38.66	39.61	38.66	39.59	39.59	2.54%	46,471
Jun 3, 2026	38.51	38.92	38.50	38.61	38.61	-0.49%	18,127
Jun 2, 2026	38.77	39.10	38.60	38.80	38.80	-1.02%	45,534
Jun 1, 2026	39.33	39.78	38.79	39.20	39.20	-0.43%	32,994
May 29, 2026	39.30	39.62	39.06	39.37	39.37	1.13%	33,143
May 28, 2026	38.32	39.55	38.32	38.93	38.93	-0.18%	34,065
May 27, 2026	38.75	39.79	38.75	39.00	39.00	0.98%	27,674
May 26, 2026	39.01	39.01	38.50	38.62	38.62	-0.52%	15,063
May 25, 2026	38.74	39.05	38.65	38.82	38.82	0.15%	17,891
May 22, 2026	38.39	38.79	38.30	38.76	38.76	1.23%	27,900
May 21, 2026	37.42	38.53	37.35	38.29	38.29	1.27%	26,558
May 20, 2026	37.30	38.12	37.30	37.81	37.81	1.45%	71,321
May 19, 2026	37.89	38.20	37.27	37.27	37.27	-1.38%	42,427
May 15, 2026	37.76	38.08	37.46	37.79	37.79	-0.55%	40,148
May 14, 2026	37.95	38.15	37.80	38.00	38.00	0.16%	46,277
May 13, 2026	38.02	38.11	37.88	37.94	37.94	-0.32%	39,432
May 12, 2026	38.23	38.26	38.00	38.06	38.06	-0.44%	37,449
May 11, 2026	39.05	39.15	38.20	38.23	38.23	-1.92%	46,072
May 8, 2026	39.14	39.25	38.90	38.98	38.98	-0.76%	30,842
May 7, 2026	39.07	39.38	38.95	39.28	39.28	0.43%	52,695