MTY Food Group Inc. - MTY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	38.02	38.33	38.33	38.47	37.82	43,700
December 05, 2025	38.1	38	38	38.12	37.72	30,000
December 04, 2025	37.96	37.69	37.69	38.3	37.68	31,400
December 03, 2025	37.73	37.64	37.64	38.15	37.59	49,400
December 02, 2025	38.08	37.68	37.68	38.22	37.61	43,829
December 01, 2025	37.7	37.7	37.7	38.09	37.45	47,300
November 28, 2025	37.4	37.84	37.84	38.13	37.4	49,000
November 27, 2025	37.32	37.45	37.45	37.67	37.3	24,017
November 26, 2025	37.38	37.3	37.3	37.78	37.26	81,000
November 25, 2025	36.99	37.14	37.14	37.74	36.96	108,300
November 24, 2025	36.52	36.94	36.94	37.17	36.52	59,600
November 21, 2025	36	36.56	36.56	36.92	35.9	81,446
November 20, 2025	35.02	35.86	35.86	35.96	35	121,029
November 19, 2025	35.17	34.96	34.96	35.7	34.44	117,936
November 18, 2025	38	35.38	35.38	38.78	35.22	215,200
November 17, 2025	33.59	38.27	38.27	39	33.59	574,600
November 14, 2025	34.12	33.73	33.73	34.12	33.58	52,900
November 13, 2025	34.12	34.13	34.13	34.44	34.05	53,100
November 12, 2025	34	34.13	34.13	34.45	34	58,000
November 11, 2025	34	33.85	33.85	34.02	33.82	27,200
November 10, 2025	33.5	34.02	34.02	34.44	33.5	93,800
November 07, 2025	33.25	33.34	33.34	33.43	33.15	46,909
November 06, 2025	33.84	33.35	33.35	33.84	32.92	95,300
November 05, 2025	33.64	33.89	33.89	34.13	33.47	61,600
November 04, 2025	33.88	33.65	33.65	33.88	33.25	99,100
November 03, 2025	33.79	34.11	33.78	34.15	33.48	109,738
October 31, 2025	33.77	33.84	33.51	33.92	33.39	78,501
October 30, 2025	33.87	33.55	33.55	34.07	33.5	89,604
October 29, 2025	34.6	33.95	33.95	34.6	33.88	108,200
October 28, 2025	34.93	34.69	34.69	34.97	34.51	49,900
October 27, 2025	34.78	34.76	34.76	35	34.63	72,400
October 24, 2025	34.89	34.71	34.71	35.1	34.65	52,534
October 23, 2025	34.3	34.88	34.88	35.01	34.3	63,111
October 22, 2025	34.41	34.32	34.32	34.51	34.22	52,509
October 21, 2025	34.35	34.38	34.38	34.58	34.25	41,639
October 20, 2025	34.65	34.56	34.56	34.76	34.36	49,200
October 17, 2025	34.75	34.56	34.56	34.96	34.48	60,727
October 16, 2025	35.16	34.86	34.86	35.16	34.7	88,572
October 15, 2025	36.38	35.07	35.07	36.38	34.99	177,500
October 14, 2025	34.68	36.17	36.17	36.3	34.65	350,530
October 10, 2025	37.59	34.35	34.35	39.28	33.78	585,415
October 09, 2025	38.02	37.75	37.75	38.3	37.61	120,200
October 08, 2025	38.09	38.07	38.07	38.1	37.35	142,600
October 07, 2025	38.86	38.02	38.02	38.94	37.87	90,700
October 06, 2025	38.95	38.79	38.79	39.14	38.61	89,212
October 03, 2025	38.8	38.96	38.96	39.09	38.71	81,132
October 02, 2025	38.49	38.82	38.82	38.86	38.09	73,822
October 01, 2025	38.37	38.9	38.9	38.98	38.19	77,700
September 30, 2025	39.32	38.51	38.51	39.32	38.25	68,500
September 29, 2025	38.35	39.09	39.09	39.25	38.19	129,824
September 26, 2025	37.66	38.17	38.17	38.31	37.65	78,012
September 25, 2025	37.69	38.03	38.03	38.08	37.4	78,908
September 24, 2025	37.32	37.88	37.88	37.92	37.31	57,900
September 23, 2025	37.87	37.4	37.4	38.15	37.4	102,315
September 22, 2025	37.97	37.74	37.74	38.05	37.66	64,100
September 19, 2025	38.12	38.25	38.25	38.27	38.09	29,100
September 18, 2025	38.5	38.1	38.1	38.63	38.04	26,110
September 17, 2025	39.04	38.21	38.21	39.04	38.12	34,003
September 16, 2025	38.87	38.54	38.54	39.03	38.32	30,711
September 15, 2025	38.28	38.57	38.57	38.69	38.25	21,013

MTY Food Group Inc. (MTY.TO) TSX