MTY Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.29	39.38	39.07	39.26	39.26	-0.08%	15,496
Aug 14, 2025	39.17	39.35	38.90	39.29	39.29	-0.03%	21,727
Aug 13, 2025	38.60	39.33	38.28	39.30	39.30	1.95%	53,624
Aug 12, 2025	37.63	38.66	37.63	38.55	38.55	2.66%	75,200
Aug 11, 2025	38.40	38.40	37.48	37.55	37.55	-0.16%	79,749
Aug 8, 2025	37.70	38.01	37.44	37.61	37.61	-0.08%	58,200
Aug 7, 2025	38.20	38.50	37.57	37.64	37.64	-1.44%	58,839
Aug 6, 2025	38.17	39.49	38.14	38.19	38.19	-0.18%	55,833
Aug 5, 2025	38.34	38.80	38.06	38.26	38.26	-0.31%	44,531
Aug 1, 2025	38.44	39.42	38.20	38.38	38.05	-0.60%	35,716
Jul 31, 2025	38.62	39.06	38.38	38.61	38.28	-0.44%	45,700
Jul 30, 2025	39.10	39.30	38.70	38.78	38.45	-0.44%	32,300
Jul 29, 2025	39.39	39.87	38.95	38.95	38.62	-1.17%	74,407
Jul 28, 2025	39.60	40.11	39.31	39.41	39.07	-0.53%	61,500
Jul 25, 2025	40.00	40.01	39.60	39.62	39.28	-0.58%	51,600
Jul 24, 2025	41.20	41.30	39.84	39.85	39.51	-3.14%	75,900
Jul 23, 2025	40.91	41.30	40.90	41.14	40.79	0.76%	54,115
Jul 22, 2025	40.26	41.04	40.05	40.83	40.48	1.72%	91,721
Jul 21, 2025	40.20	40.26	39.90	40.14	39.79	0.20%	50,900
Jul 18, 2025	40.11	40.24	39.92	40.06	39.72	-0.12%	39,203
Jul 17, 2025	39.90	40.38	39.90	40.11	39.77	0.45%	43,146
Jul 16, 2025	40.09	40.28	39.74	39.93	39.59	-0.67%	71,632
Jul 15, 2025	40.88	40.88	40.04	40.20	39.85	-1.08%	76,700
Jul 14, 2025	39.94	41.05	39.68	40.64	40.29	2.03%	142,700
Jul 11, 2025	42.50	44.46	39.70	39.83	39.49	-12.84%	313,800
Jul 10, 2025	45.03	46.21	45.03	45.70	45.31	0.77%	58,637
Jul 9, 2025	43.98	45.48	43.98	45.35	44.96	3.75%	60,800
Jul 8, 2025	43.51	44.26	43.50	43.71	43.33	0.71%	70,303
Jul 7, 2025	43.40	44.21	43.30	43.40	43.03	0.72%	103,300
Jul 4, 2025	42.79	43.26	42.71	43.09	42.72	0.63%	9,024
Jul 3, 2025	43.26	43.59	42.78	42.82	42.45	-1.02%	71,648
Jul 2, 2025	42.46	43.27	42.16	43.26	42.89	1.79%	91,300
Jun 30, 2025	40.81	42.59	40.81	42.50	42.13	3.01%	80,600
Jun 27, 2025	40.50	41.26	40.37	41.26	40.91	2.43%	98,024
Jun 26, 2025	40.36	40.36	39.71	40.28	39.93	-0.20%	154,018
Jun 25, 2025	40.52	40.52	40.11	40.36	40.01	0.10%	53,706
Jun 24, 2025	40.44	40.52	40.29	40.32	39.97	-0.44%	77,800
Jun 23, 2025	40.54	40.81	40.26	40.50	40.15	-0.44%	43,200
Jun 20, 2025	41.34	41.34	40.56	40.68	40.33	-0.37%	27,416
Jun 19, 2025	40.53	41.00	40.53	40.83	40.48	0.42%	20,500
Jun 18, 2025	41.17	41.17	40.62	40.66	40.31	-0.93%	55,918
Jun 17, 2025	40.90	41.41	40.53	41.04	40.69	0.17%	98,340
Jun 16, 2025	40.52	40.98	40.50	40.97	40.62	1.54%	34,100
Jun 13, 2025	40.82	41.28	40.33	40.35	40.00	-1.82%	74,911
Jun 12, 2025	41.48	41.48	41.08	41.10	40.75	-0.89%	44,200
Jun 11, 2025	41.30	41.50	41.19	41.47	41.11	0.41%	44,518
Jun 10, 2025	41.30	41.50	41.30	41.30	40.94	0.22%	59,400
Jun 9, 2025	41.50	41.50	41.00	41.21	40.86	-0.51%	21,735
Jun 6, 2025	41.40	41.53	41.31	41.42	41.06	0.63%	32,200
Jun 5, 2025	41.64	41.70	40.99	41.16	40.81	-1.20%	84,131