MTY Food Group Inc. (TSX:MTY)
Canada
· Delayed Price · Currency is CAD 38.00
+0.31 (0.82%)
At close: Dec 5, 2025
MTY Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.10 | 38.12 | 37.72 | 38.00 | 38.00 | 0.82% | 29,978 |
| Dec 4, 2025 | 37.96 | 38.30 | 37.68 | 37.69 | 37.69 | 0.13% | 31,387 |
| Dec 3, 2025 | 37.73 | 38.15 | 37.59 | 37.64 | 37.64 | -0.11% | 49,359 |
| Dec 2, 2025 | 38.08 | 38.22 | 37.61 | 37.68 | 37.68 | -0.05% | 43,829 |
| Dec 1, 2025 | 37.70 | 38.09 | 37.45 | 37.70 | 37.70 | -0.37% | 47,256 |
| Nov 28, 2025 | 37.40 | 38.13 | 37.40 | 37.84 | 37.84 | 1.04% | 48,980 |
| Nov 27, 2025 | 37.32 | 37.67 | 37.30 | 37.45 | 37.45 | 0.40% | 24,017 |
| Nov 26, 2025 | 37.38 | 37.78 | 37.26 | 37.30 | 37.30 | 0.43% | 80,995 |
| Nov 25, 2025 | 36.99 | 37.74 | 36.96 | 37.14 | 37.14 | 0.54% | 108,298 |
| Nov 24, 2025 | 36.52 | 37.17 | 36.52 | 36.94 | 36.94 | 1.04% | 59,551 |
| Nov 21, 2025 | 36.00 | 36.92 | 35.90 | 36.56 | 36.56 | 1.95% | 81,446 |
| Nov 20, 2025 | 35.02 | 35.96 | 35.00 | 35.86 | 35.86 | 2.57% | 121,029 |
| Nov 19, 2025 | 35.17 | 35.70 | 34.44 | 34.96 | 34.96 | -1.19% | 117,936 |
| Nov 18, 2025 | 38.00 | 38.78 | 35.22 | 35.38 | 35.38 | -7.55% | 215,165 |
| Nov 17, 2025 | 33.59 | 39.00 | 33.59 | 38.27 | 38.27 | 13.46% | 574,550 |
| Nov 14, 2025 | 34.12 | 34.12 | 33.58 | 33.73 | 33.73 | -1.17% | 52,871 |
| Nov 13, 2025 | 34.12 | 34.44 | 34.05 | 34.13 | 34.13 | - | 53,099 |
| Nov 12, 2025 | 34.00 | 34.45 | 34.00 | 34.13 | 34.13 | 0.83% | 58,033 |
| Nov 11, 2025 | 34.00 | 34.02 | 33.82 | 33.85 | 33.85 | -0.50% | 27,186 |
| Nov 10, 2025 | 33.50 | 34.44 | 33.50 | 34.02 | 34.02 | 2.04% | 93,787 |
| Nov 7, 2025 | 33.25 | 33.43 | 33.15 | 33.34 | 33.34 | -0.03% | 46,909 |
| Nov 6, 2025 | 33.84 | 33.84 | 32.92 | 33.35 | 33.35 | -1.59% | 95,287 |
| Nov 5, 2025 | 33.64 | 34.13 | 33.47 | 33.89 | 33.89 | 0.71% | 61,564 |
| Nov 4, 2025 | 33.88 | 33.88 | 33.25 | 33.65 | 33.65 | -1.35% | 99,056 |
| Nov 3, 2025 | 33.79 | 34.15 | 33.48 | 34.11 | 33.78 | 0.80% | 109,738 |
| Oct 31, 2025 | 33.77 | 33.92 | 33.39 | 33.84 | 33.51 | 0.86% | 78,501 |
| Oct 30, 2025 | 33.87 | 34.07 | 33.50 | 33.55 | 33.23 | -1.18% | 89,604 |
| Oct 29, 2025 | 34.60 | 34.60 | 33.88 | 33.95 | 33.62 | -2.13% | 108,200 |
| Oct 28, 2025 | 34.93 | 34.97 | 34.51 | 34.69 | 34.35 | -0.20% | 49,900 |
| Oct 27, 2025 | 34.78 | 35.00 | 34.63 | 34.76 | 34.42 | 0.14% | 72,400 |
| Oct 24, 2025 | 34.89 | 35.10 | 34.65 | 34.71 | 34.37 | -0.49% | 52,534 |
| Oct 23, 2025 | 34.30 | 35.01 | 34.30 | 34.88 | 34.54 | 1.63% | 63,111 |
| Oct 22, 2025 | 34.41 | 34.51 | 34.22 | 34.32 | 33.99 | -0.17% | 52,455 |
| Oct 21, 2025 | 34.35 | 34.58 | 34.25 | 34.38 | 34.05 | -0.52% | 41,539 |
| Oct 20, 2025 | 34.65 | 34.76 | 34.36 | 34.56 | 34.23 | - | 49,153 |
| Oct 17, 2025 | 34.75 | 34.96 | 34.48 | 34.56 | 34.23 | -0.86% | 60,727 |
| Oct 16, 2025 | 35.16 | 35.16 | 34.70 | 34.86 | 34.52 | -0.60% | 88,424 |
| Oct 15, 2025 | 36.38 | 36.38 | 34.99 | 35.07 | 34.73 | -3.04% | 177,471 |
| Oct 14, 2025 | 34.68 | 36.30 | 34.65 | 36.17 | 35.82 | 5.30% | 350,530 |
| Oct 10, 2025 | 37.59 | 39.28 | 33.78 | 34.35 | 34.02 | -9.01% | 585,415 |
| Oct 9, 2025 | 38.02 | 38.30 | 37.61 | 37.75 | 37.38 | -0.84% | 120,181 |
| Oct 8, 2025 | 38.09 | 38.10 | 37.35 | 38.07 | 37.70 | 0.13% | 142,551 |
| Oct 7, 2025 | 38.86 | 38.94 | 37.87 | 38.02 | 37.65 | -1.99% | 90,683 |
| Oct 6, 2025 | 38.95 | 39.14 | 38.61 | 38.79 | 38.41 | -0.44% | 89,212 |
| Oct 3, 2025 | 38.80 | 39.09 | 38.71 | 38.96 | 38.58 | 0.36% | 81,132 |
| Oct 2, 2025 | 38.49 | 38.86 | 38.09 | 38.82 | 38.44 | -0.21% | 73,822 |
| Oct 1, 2025 | 38.37 | 38.98 | 38.19 | 38.90 | 38.52 | 1.01% | 77,677 |
| Sep 30, 2025 | 39.32 | 39.32 | 38.25 | 38.51 | 38.14 | -1.48% | 68,452 |
| Sep 29, 2025 | 38.35 | 39.25 | 38.19 | 39.09 | 38.71 | 2.41% | 129,824 |
| Sep 26, 2025 | 37.66 | 38.31 | 37.65 | 38.17 | 37.80 | 0.37% | 78,012 |
| Sep 25, 2025 | 37.69 | 38.08 | 37.40 | 38.03 | 37.66 | 0.40% | 78,908 |
| Sep 24, 2025 | 37.32 | 37.92 | 37.31 | 37.88 | 37.51 | 1.28% | 57,895 |
| Sep 23, 2025 | 37.87 | 38.15 | 37.40 | 37.40 | 37.04 | -0.90% | 101,915 |
| Sep 22, 2025 | 37.97 | 38.05 | 37.66 | 37.74 | 37.37 | -1.33% | 64,098 |
| Sep 19, 2025 | 38.12 | 38.27 | 38.09 | 38.25 | 37.88 | 0.39% | 29,054 |
| Sep 18, 2025 | 38.50 | 38.63 | 38.04 | 38.10 | 37.73 | -0.29% | 26,110 |
| Sep 17, 2025 | 39.04 | 39.04 | 38.12 | 38.21 | 37.84 | -0.86% | 34,003 |
| Sep 16, 2025 | 38.87 | 39.03 | 38.32 | 38.54 | 38.17 | -0.08% | 30,711 |
| Sep 15, 2025 | 38.28 | 38.69 | 38.25 | 38.57 | 38.20 | 0.34% | 21,013 |
| Sep 12, 2025 | 38.41 | 38.45 | 38.15 | 38.44 | 38.07 | -0.39% | 65,598 |
| Sep 11, 2025 | 38.12 | 38.79 | 38.12 | 38.59 | 38.22 | 0.36% | 75,347 |
| Sep 10, 2025 | 38.70 | 38.75 | 38.25 | 38.45 | 38.08 | -0.39% | 58,172 |
| Sep 9, 2025 | 38.23 | 38.84 | 38.23 | 38.60 | 38.23 | -0.34% | 60,727 |
| Sep 8, 2025 | 38.87 | 38.93 | 37.90 | 38.73 | 38.36 | -0.49% | 87,936 |
| Sep 5, 2025 | 38.63 | 38.94 | 38.41 | 38.92 | 38.54 | 1.17% | 69,108 |
| Sep 4, 2025 | 38.12 | 38.56 | 38.10 | 38.47 | 38.10 | 0.68% | 69,489 |
| Sep 3, 2025 | 38.30 | 38.30 | 38.10 | 38.21 | 37.84 | -0.10% | 47,878 |
| Sep 2, 2025 | 38.38 | 38.38 | 37.90 | 38.25 | 37.88 | -0.65% | 39,158 |
| Aug 29, 2025 | 38.41 | 38.50 | 38.13 | 38.50 | 38.13 | 0.34% | 50,251 |
| Aug 28, 2025 | 38.88 | 38.88 | 38.21 | 38.37 | 38.00 | -0.85% | 26,909 |
| Aug 27, 2025 | 38.86 | 38.93 | 38.67 | 38.70 | 38.33 | -0.62% | 21,465 |
| Aug 26, 2025 | 39.83 | 39.83 | 38.77 | 38.94 | 38.56 | -0.10% | 31,489 |
| Aug 25, 2025 | 39.68 | 39.68 | 38.89 | 38.98 | 38.60 | -1.47% | 17,814 |
| Aug 22, 2025 | 38.77 | 39.72 | 38.77 | 39.56 | 39.18 | 2.49% | 73,912 |
| Aug 21, 2025 | 38.52 | 39.16 | 38.52 | 38.60 | 38.23 | -0.16% | 47,466 |
| Aug 20, 2025 | 39.60 | 39.60 | 38.66 | 38.66 | 38.29 | -2.05% | 27,577 |
| Aug 19, 2025 | 39.40 | 39.85 | 39.40 | 39.47 | 39.09 | 0.05% | 26,954 |
| Aug 18, 2025 | 39.25 | 39.58 | 39.15 | 39.45 | 39.07 | 1.15% | 30,623 |
| Aug 15, 2025 | 39.29 | 39.38 | 38.98 | 39.00 | 38.62 | -0.74% | 29,247 |
| Aug 14, 2025 | 39.17 | 39.35 | 38.90 | 39.29 | 38.91 | -0.03% | 21,727 |
| Aug 13, 2025 | 38.60 | 39.33 | 38.28 | 39.30 | 38.92 | 1.95% | 53,524 |
| Aug 12, 2025 | 37.63 | 38.66 | 37.63 | 38.55 | 38.18 | 2.66% | 75,167 |
| Aug 11, 2025 | 38.40 | 38.40 | 37.48 | 37.55 | 37.19 | -0.16% | 79,749 |
| Aug 8, 2025 | 37.70 | 38.01 | 37.44 | 37.61 | 37.25 | -0.08% | 58,170 |
| Aug 7, 2025 | 38.20 | 38.50 | 37.57 | 37.64 | 37.28 | -1.44% | 58,839 |
| Aug 6, 2025 | 38.17 | 39.50 | 38.14 | 38.19 | 37.82 | -0.18% | 55,833 |
| Aug 5, 2025 | 38.34 | 38.80 | 38.06 | 38.26 | 37.89 | -0.31% | 44,531 |
| Aug 1, 2025 | 38.44 | 39.42 | 38.20 | 38.38 | 37.68 | -0.60% | 35,716 |
| Jul 31, 2025 | 38.62 | 39.06 | 38.38 | 38.61 | 37.91 | -0.44% | 45,688 |
| Jul 30, 2025 | 39.10 | 39.30 | 38.70 | 38.78 | 38.07 | -0.44% | 32,299 |
| Jul 29, 2025 | 39.39 | 39.87 | 38.95 | 38.95 | 38.24 | -1.17% | 74,407 |
| Jul 28, 2025 | 39.60 | 40.11 | 39.31 | 39.41 | 38.69 | -0.53% | 61,469 |
| Jul 25, 2025 | 40.00 | 40.01 | 39.60 | 39.62 | 38.90 | -0.58% | 51,570 |
| Jul 24, 2025 | 41.20 | 41.30 | 39.84 | 39.85 | 39.13 | -3.14% | 75,856 |
| Jul 23, 2025 | 40.91 | 41.30 | 40.90 | 41.14 | 40.39 | 0.76% | 54,115 |
| Jul 22, 2025 | 40.26 | 41.04 | 40.05 | 40.83 | 40.09 | 1.72% | 91,721 |
| Jul 21, 2025 | 40.20 | 40.26 | 39.90 | 40.14 | 39.41 | 0.20% | 50,867 |
| Jul 18, 2025 | 40.11 | 40.24 | 39.92 | 40.06 | 39.33 | -0.12% | 39,203 |
| Jul 17, 2025 | 39.90 | 40.38 | 39.90 | 40.11 | 39.38 | 0.45% | 43,146 |
| Jul 16, 2025 | 40.09 | 40.28 | 39.74 | 39.93 | 39.20 | -0.67% | 71,632 |