MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	33.99	35.01	33.86	34.88	34.88	1.75%	351,364
Aug 7, 2026	34.16	34.45	33.75	34.28	34.28	-0.12%	79,500
Aug 6, 2026	34.00	34.36	33.50	34.32	34.32	0.94%	260,416
Aug 5, 2026	33.75	34.00	33.50	34.00	34.00	0.41%	67,618
Aug 4, 2026	34.20	34.92	33.56	33.86	33.86	-0.06%	160,203
Jul 31, 2026	34.00	34.58	34.00	34.25	33.88	0.35%	91,096
Jul 30, 2026	34.08	34.25	33.70	34.13	33.76	-0.15%	69,816
Jul 29, 2026	34.02	34.30	33.86	34.18	33.81	0.62%	39,179
Jul 28, 2026	33.77	34.20	33.63	33.97	33.60	1.34%	97,774
Jul 27, 2026	33.23	33.85	33.22	33.52	33.16	0.87%	151,721
Jul 24, 2026	32.54	33.36	32.45	33.23	32.87	2.44%	122,610
Jul 23, 2026	32.81	32.86	32.13	32.44	32.09	-1.25%	186,513
Jul 22, 2026	32.96	33.16	32.75	32.85	32.50	-0.30%	225,190
Jul 21, 2026	33.23	33.27	32.90	32.95	32.59	-0.84%	259,415
Jul 20, 2026	33.51	33.60	33.16	33.23	32.87	-0.84%	84,036
Jul 17, 2026	34.21	34.26	33.19	33.51	33.15	-2.10%	98,568
Jul 16, 2026	33.62	34.41	33.60	34.23	33.86	1.78%	82,177
Jul 15, 2026	32.98	33.87	32.77	33.63	33.27	2.97%	83,695
Jul 14, 2026	33.82	33.82	32.60	32.66	32.31	-2.07%	192,477
Jul 13, 2026	33.56	34.36	33.20	33.35	32.99	-1.19%	285,317
Jul 10, 2026	32.99	35.70	31.87	33.75	33.39	-10.57%	603,350
Jul 9, 2026	37.99	38.21	37.65	37.74	37.33	-0.66%	124,344
Jul 8, 2026	38.16	38.48	37.42	37.99	37.58	-1.09%	89,636
Jul 7, 2026	37.40	38.92	37.40	38.41	38.00	2.70%	55,855
Jul 6, 2026	37.91	38.32	37.36	37.40	37.00	-1.19%	47,684
Jul 3, 2026	37.57	37.91	37.50	37.85	37.44	0.61%	24,745
Jul 2, 2026	37.61	37.90	37.54	37.62	37.21	0.08%	76,727
Jun 30, 2026	37.87	37.94	37.38	37.59	37.18	-0.69%	41,739
Jun 29, 2026	38.18	38.25	37.79	37.85	37.44	-0.66%	30,132
Jun 26, 2026	37.75	38.56	37.75	38.10	37.69	0.82%	33,537
Jun 25, 2026	37.99	38.54	37.58	37.79	37.38	-0.50%	37,029
Jun 24, 2026	37.43	38.01	37.40	37.98	37.57	2.43%	60,917
Jun 23, 2026	36.55	37.20	36.54	37.08	36.68	1.48%	114,671
Jun 22, 2026	39.03	39.03	36.36	36.54	36.15	-6.76%	156,493
Jun 19, 2026	39.54	40.13	39.11	39.19	38.77	-1.14%	33,423
Jun 18, 2026	39.72	40.21	39.63	39.64	39.21	-0.28%	31,659
Jun 17, 2026	40.29	40.39	39.64	39.75	39.32	-1.80%	42,566
Jun 16, 2026	40.97	41.49	40.43	40.48	40.04	-1.15%	32,675
Jun 15, 2026	40.52	41.19	40.34	40.95	40.51	1.34%	68,246
Jun 12, 2026	40.42	40.92	40.41	40.41	39.97	-1.37%	33,252
Jun 11, 2026	39.54	41.47	39.51	40.97	40.53	3.72%	76,865
Jun 10, 2026	39.15	40.35	39.15	39.50	39.07	-0.60%	34,915
Jun 9, 2026	39.39	40.00	39.39	39.74	39.31	1.09%	38,683
Jun 8, 2026	39.33	39.71	39.29	39.31	38.89	-0.05%	27,072
Jun 5, 2026	39.43	39.43	38.88	39.33	38.91	-0.66%	26,831
Jun 4, 2026	38.66	39.61	38.66	39.59	39.16	2.54%	46,471
Jun 3, 2026	38.51	38.92	38.50	38.61	38.19	-0.49%	18,127
Jun 2, 2026	38.77	39.10	38.60	38.80	38.38	-1.02%	45,534
Jun 1, 2026	39.33	39.78	38.79	39.20	38.78	-0.43%	32,994
May 29, 2026	39.30	39.62	39.06	39.37	38.94	1.13%	33,143