MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.40	39.55	39.25	39.52	-	-0.70%	21,897
Mar 5, 2026	39.93	40.99	39.52	39.80	39.80	-0.50%	64,189
Mar 4, 2026	40.33	40.33	39.56	40.00	40.00	0.20%	104,053
Mar 3, 2026	40.00	40.84	39.25	39.92	39.92	-1.24%	91,939
Mar 2, 2026	41.25	41.25	40.33	40.42	40.42	-2.37%	41,395
Feb 27, 2026	41.71	41.99	41.26	41.40	41.40	-0.81%	64,027
Feb 26, 2026	41.27	41.85	41.27	41.74	41.74	0.89%	89,051
Feb 25, 2026	41.65	42.15	41.22	41.37	41.37	-0.67%	73,826
Feb 24, 2026	41.51	42.37	41.42	41.65	41.65	0.51%	66,649
Feb 23, 2026	43.00	43.47	41.30	41.44	41.44	-3.94%	95,569
Feb 20, 2026	43.78	43.81	42.71	43.14	43.14	-1.57%	132,829
Feb 19, 2026	44.00	45.08	42.44	43.83	43.83	4.86%	321,805
Feb 18, 2026	42.75	42.75	41.76	41.80	41.80	-2.22%	99,724
Feb 17, 2026	42.41	42.75	41.68	42.75	42.75	0.94%	97,124
Feb 13, 2026	42.48	43.01	42.23	42.35	42.35	-0.31%	69,630
Feb 12, 2026	42.67	42.90	42.14	42.48	42.48	-0.40%	112,143
Feb 11, 2026	43.24	43.24	42.39	42.65	42.65	-1.00%	73,358
Feb 10, 2026	43.07	43.58	42.90	43.08	43.08	-0.51%	83,977
Feb 9, 2026	43.80	44.24	43.12	43.30	43.30	-1.07%	155,180
Feb 6, 2026	42.94	43.97	42.72	43.77	43.77	2.48%	145,692
Feb 5, 2026	43.28	43.48	42.38	42.71	42.71	-1.25%	91,082
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
Nov 21, 2025	36.00	36.92	35.90	36.56	36.24	1.95%	81,446
Nov 20, 2025	35.02	35.96	35.00	35.86	35.55	2.57%	121,029
Nov 19, 2025	35.17	35.70	34.44	34.96	34.66	-1.19%	117,936
Nov 18, 2025	38.00	38.78	35.22	35.38	35.07	-7.55%	215,165
Nov 17, 2025	33.59	39.00	33.59	38.27	37.94	13.46%	574,550
Nov 14, 2025	34.12	34.12	33.58	33.73	33.44	-1.17%	52,871
Nov 13, 2025	34.12	34.44	34.05	34.13	33.83	-	53,099
Nov 12, 2025	34.00	34.45	34.00	34.13	33.83	0.83%	58,033
Nov 11, 2025	34.00	34.02	33.82	33.85	33.56	-0.50%	27,186
Nov 10, 2025	33.50	34.44	33.50	34.02	33.72	2.04%	93,787
Nov 7, 2025	33.25	33.43	33.15	33.34	33.05	-0.03%	46,909
Nov 6, 2025	33.84	33.84	32.92	33.35	33.06	-1.59%	95,287
Nov 5, 2025	33.64	34.13	33.47	33.89	33.60	0.71%	61,564
Nov 4, 2025	33.88	33.88	33.25	33.65	33.36	-1.35%	99,056
Nov 3, 2025	33.79	34.15	33.48	34.11	33.49	0.80%	109,738
Oct 31, 2025	33.77	33.92	33.39	33.84	33.22	0.86%	78,501
Oct 30, 2025	33.87	34.07	33.50	33.55	32.94	-1.18%	89,604
Oct 29, 2025	34.60	34.60	33.88	33.95	33.33	-2.13%	108,200
Oct 28, 2025	34.93	34.97	34.51	34.69	34.06	-0.20%	49,900
Oct 27, 2025	34.78	35.00	34.63	34.76	34.12	0.14%	72,400
Oct 24, 2025	34.89	35.10	34.65	34.71	34.08	-0.49%	52,534
Oct 23, 2025	34.30	35.01	34.30	34.88	34.24	1.63%	63,111
Oct 22, 2025	34.41	34.51	34.22	34.32	33.69	-0.17%	52,455
Oct 21, 2025	34.35	34.58	34.25	34.38	33.75	-0.52%	41,539
Oct 20, 2025	34.65	34.76	34.36	34.56	33.93	-	49,153
Oct 17, 2025	34.75	34.96	34.48	34.56	33.93	-0.86%	60,727
Oct 16, 2025	35.16	35.16	34.70	34.86	34.22	-0.60%	88,424
Oct 15, 2025	36.38	36.38	34.99	35.07	34.43	-3.04%	177,471
Oct 14, 2025	34.68	36.30	34.65	36.17	35.51	5.30%	350,530