MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	40.27	40.32	39.09	39.11	39.11	-2.95%	56,124
May 5, 2026	39.92	40.54	39.88	40.30	40.30	1.15%	64,366
May 4, 2026	40.75	40.76	40.13	40.21	39.84	-1.20%	67,948
May 1, 2026	40.77	40.84	40.28	40.70	40.33	0.27%	39,012
Apr 30, 2026	39.97	41.00	39.97	40.59	40.22	1.63%	44,847
Apr 29, 2026	40.15	40.51	39.76	39.94	39.57	-1.07%	63,876
Apr 28, 2026	40.30	40.53	40.09	40.37	40.00	0.42%	59,062
Apr 27, 2026	40.53	40.80	40.16	40.20	39.83	-0.84%	48,190
Apr 24, 2026	40.24	40.54	40.04	40.54	40.17	0.50%	61,513
Apr 23, 2026	40.10	40.75	40.10	40.34	39.97	-0.02%	47,188
Apr 22, 2026	40.68	40.79	40.00	40.35	39.98	0.52%	73,253
Apr 21, 2026	40.00	40.66	39.87	40.14	39.77	0.05%	102,238
Apr 20, 2026	39.66	40.35	39.31	40.12	39.75	1.60%	108,350
Apr 17, 2026	38.89	39.64	38.59	39.49	39.13	2.15%	45,304
Apr 16, 2026	38.85	39.35	38.48	38.66	38.30	-0.05%	48,449
Apr 15, 2026	38.00	38.73	37.75	38.68	38.32	1.42%	49,705
Apr 14, 2026	37.81	38.43	37.43	38.14	37.79	1.30%	39,397
Apr 13, 2026	38.31	38.51	37.26	37.65	37.30	-3.09%	58,700
Apr 10, 2026	38.48	39.79	38.48	38.85	38.49	-3.86%	77,006
Apr 9, 2026	40.56	41.10	39.42	40.41	40.04	-0.79%	95,090
Apr 8, 2026	40.32	40.92	40.32	40.73	40.36	0.97%	40,223
Apr 7, 2026	39.53	41.39	39.53	40.34	39.97	2.28%	117,155
Apr 6, 2026	38.85	39.55	38.85	39.44	39.08	1.21%	22,741
Apr 2, 2026	38.60	39.19	38.60	38.97	38.61	-0.71%	19,989
Apr 1, 2026	39.39	39.50	38.64	39.25	38.89	1.97%	60,252
Mar 31, 2026	37.93	38.81	37.93	38.49	38.14	1.48%	35,355
Mar 30, 2026	37.94	38.42	37.64	37.93	37.58	-0.26%	28,803
Mar 27, 2026	38.65	38.65	37.90	38.03	37.68	-1.60%	36,946
Mar 26, 2026	39.52	39.52	38.61	38.65	38.29	-1.88%	34,909