MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.30	40.53	40.09	40.35	-	0.37%	18,931
Apr 27, 2026	40.53	40.80	40.16	40.20	40.20	-0.84%	48,190
Apr 24, 2026	40.24	40.54	40.04	40.54	40.54	0.50%	61,513
Apr 23, 2026	40.10	40.75	40.10	40.34	40.34	-0.02%	47,188
Apr 22, 2026	40.68	40.79	40.00	40.35	40.35	0.52%	73,253
Apr 21, 2026	40.00	40.66	39.87	40.14	40.14	0.05%	102,238
Apr 20, 2026	39.66	40.35	39.31	40.12	40.12	1.60%	108,350
Apr 17, 2026	38.89	39.64	38.59	39.49	39.49	2.15%	45,304
Apr 16, 2026	38.85	39.35	38.48	38.66	38.66	-0.05%	48,449
Apr 15, 2026	38.00	38.73	37.75	38.68	38.68	1.42%	49,705
Apr 14, 2026	37.81	38.43	37.43	38.14	38.14	1.30%	39,397
Apr 13, 2026	38.31	38.51	37.26	37.65	37.65	-3.09%	58,700
Apr 10, 2026	38.48	39.79	38.48	38.85	38.85	-3.86%	77,006
Apr 9, 2026	40.56	41.10	39.42	40.41	40.41	-0.79%	95,090
Apr 8, 2026	40.32	40.92	40.32	40.73	40.73	0.97%	40,223
Apr 7, 2026	39.53	41.39	39.53	40.34	40.34	2.28%	117,155
Apr 6, 2026	38.85	39.55	38.85	39.44	39.44	1.21%	22,741
Apr 2, 2026	38.60	39.19	38.60	38.97	38.97	-0.71%	19,989
Apr 1, 2026	39.39	39.50	38.64	39.25	39.25	1.97%	60,252
Mar 31, 2026	37.93	38.81	37.93	38.49	38.49	1.48%	35,355
Mar 30, 2026	37.94	38.42	37.64	37.93	37.93	-0.26%	28,803
Mar 27, 2026	38.65	38.65	37.90	38.03	38.03	-1.60%	36,946
Mar 26, 2026	39.52	39.52	38.61	38.65	38.65	-1.88%	34,909
Mar 25, 2026	39.52	39.72	39.24	39.39	39.39	0.77%	60,103
Mar 24, 2026	39.36	39.45	38.98	39.09	39.09	-0.84%	17,341
Mar 23, 2026	39.17	39.82	39.15	39.42	39.42	1.08%	34,467
Mar 20, 2026	39.00	39.75	38.62	39.00	39.00	-0.13%	59,455
Mar 19, 2026	39.44	39.50	38.60	39.05	39.05	-1.01%	61,602
Mar 18, 2026	39.31	39.81	39.31	39.45	39.45	-0.60%	30,375
Mar 17, 2026	39.40	40.15	39.24	39.69	39.69	1.02%	74,151
Mar 16, 2026	38.96	39.38	38.96	39.29	39.29	1.34%	15,942
Mar 13, 2026	38.57	39.07	38.57	38.77	38.77	0.73%	54,353
Mar 12, 2026	38.74	39.20	38.43	38.49	38.49	-0.95%	63,005
Mar 11, 2026	38.99	39.02	38.30	38.86	38.86	-0.41%	76,137
Mar 10, 2026	39.48	39.60	38.82	39.02	39.02	-0.46%	38,932
Mar 9, 2026	39.01	39.48	38.30	39.20	39.20	-0.68%	53,213
Mar 6, 2026	39.40	39.57	39.25	39.47	39.47	-0.83%	49,722
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