MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.59	32.06	28.12	31.15	31.15	2.98%	547,265
Oct 8, 2026	30.78	31.00	30.15	30.25	30.25	-1.72%	141,325
Oct 7, 2026	31.24	31.24	30.60	30.78	30.78	-2.04%	91,195
Oct 6, 2026	30.99	31.54	30.99	31.42	31.42	1.22%	63,641
Oct 5, 2026	31.18	31.18	30.63	31.04	31.04	-0.06%	46,414
Oct 2, 2026	31.39	31.39	30.89	31.06	31.06	-0.70%	103,558
Oct 1, 2026	31.85	32.34	31.25	31.28	31.28	-1.32%	79,939
Sep 30, 2026	31.89	31.89	31.63	31.70	31.70	-0.38%	29,217
Sep 29, 2026	32.22	32.37	31.80	31.82	31.82	-0.62%	68,444
Sep 28, 2026	31.93	32.25	31.73	32.02	32.02	-0.34%	43,175
Sep 25, 2026	31.60	32.13	31.60	32.13	32.13	1.16%	35,343
Sep 24, 2026	31.99	31.99	31.60	31.76	31.76	-0.44%	36,549
Sep 23, 2026	31.97	31.97	31.57	31.90	31.90	-0.16%	51,023
Sep 22, 2026	31.62	32.22	31.62	31.95	31.95	0.31%	83,378
Sep 21, 2026	32.03	32.03	31.62	31.85	31.85	0.16%	43,487
Sep 18, 2026	31.78	31.83	31.55	31.80	31.80	-	72,132
Sep 17, 2026	31.92	32.10	31.61	31.80	31.80	-0.47%	52,943
Sep 16, 2026	31.75	32.44	31.75	31.95	31.95	0.19%	77,004
Sep 15, 2026	32.45	32.45	31.57	31.89	31.89	-1.73%	87,976
Sep 14, 2026	32.32	32.77	32.27	32.45	32.45	0.68%	43,976
Sep 11, 2026	32.93	33.01	32.19	32.23	32.23	-1.59%	136,551
Sep 10, 2026	33.03	33.37	32.73	32.75	32.75	-1.09%	73,541
Sep 9, 2026	33.62	33.62	32.90	33.11	33.11	-2.07%	115,762
Sep 8, 2026	34.88	34.90	33.76	33.81	33.81	-3.59%	103,521
Sep 4, 2026	35.02	35.39	35.00	35.07	35.07	-0.45%	59,283
Sep 3, 2026	35.52	35.55	34.90	35.23	35.23	-0.73%	49,482
Sep 2, 2026	34.90	36.05	34.90	35.49	35.49	2.01%	100,007
Sep 1, 2026	35.16	35.33	34.77	34.79	34.79	-0.11%	40,782
Aug 31, 2026	35.41	35.41	34.60	34.83	34.83	-1.61%	727,090
Aug 28, 2026	35.72	35.90	35.34	35.40	35.40	-0.56%	52,807
Aug 27, 2026	36.32	36.32	35.57	35.60	35.60	-1.98%	63,512
Aug 26, 2026	36.50	36.77	36.15	36.32	36.32	-0.27%	35,642
Aug 25, 2026	35.96	36.49	35.79	36.42	36.42	0.83%	128,439
Aug 24, 2026	35.66	36.35	35.62	36.12	36.12	0.75%	74,691
Aug 21, 2026	35.46	36.08	35.27	35.85	35.85	1.53%	129,132
Aug 20, 2026	34.56	35.41	34.43	35.31	35.31	2.02%	192,568
Aug 19, 2026	34.35	34.94	34.35	34.61	34.61	0.70%	125,665
Aug 18, 2026	34.66	34.90	34.26	34.37	34.37	-0.49%	36,710
Aug 17, 2026	34.80	35.00	34.44	34.54	34.54	-0.97%	66,747
Aug 14, 2026	35.04	35.10	34.65	34.88	34.88	-0.49%	38,540
Aug 13, 2026	35.23	35.87	34.93	35.05	35.05	-0.17%	93,302
Aug 12, 2026	34.91	35.32	34.60	35.11	35.11	0.72%	68,323
Aug 11, 2026	34.93	35.14	34.82	34.86	34.86	-0.06%	59,615
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