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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.78	43.14	43.14	43.81	42.71	132,829
February 19, 2026	44	43.83	43.83	45.08	42.44	321,864
February 18, 2026	42.75	41.8	41.8	42.75	41.76	99,724
February 17, 2026	42.41	42.75	42.75	42.75	41.68	97,124
February 13, 2026	42.48	42.35	42.35	43.01	42.23	69,630
February 12, 2026	42.67	42.48	42.48	42.9	42.14	112,143
February 11, 2026	43.24	42.65	42.65	43.24	42.39	73,300
February 10, 2026	43.07	43.08	43.08	43.58	42.9	84,000
February 09, 2026	43.8	43.3	43.3	44.24	43.12	155,580
February 06, 2026	42.94	43.77	43.77	43.97	42.72	145,700
February 05, 2026	43.28	42.71	42.71	43.48	42.38	91,100
February 04, 2026	41.57	43.25	43.25	43.33	41.56	134,800
February 03, 2026	42.3	41.6	41.6	42.5	41.14	182,203
February 02, 2026	42.58	42.6	42.23	43.07	42.09	135,200
January 30, 2026	41.7	42.41	42.41	42.6	41.27	509,947
January 29, 2026	42.42	41.91	41.91	42.63	41.46	126,206
January 28, 2026	42.98	42.19	42.19	43.3	42.01	173,431
January 27, 2026	43	42.7	42.7	43	42.2	121,543
January 26, 2026	43	42.91	42.91	43.19	42.09	156,800
January 23, 2026	43.56	42.09	42.09	44.23	41.62	261,800
January 22, 2026	40.67	43.26	43.26	45.9	40.67	400,700
January 21, 2026	40.19	40.66	40.66	41.1	40.08	66,800
January 20, 2026	41.25	40.01	40.01	41.25	39.81	48,200
January 19, 2026	39.72	41.17	41.17	41.3	39.72	84,519
January 16, 2026	40.09	40.33	40.33	40.38	39.87	41,907
January 15, 2026	40.2	40.11	40.11	40.6	39.75	59,734
January 14, 2026	39.92	40	40	40.67	39.92	38,401
January 13, 2026	40.38	40.2	40.2	40.53	40.04	26,309
January 12, 2026	39.9	40.21	40.21	40.44	39.57	28,400
January 09, 2026	40.18	40.19	40.19	40.45	39.36	37,700
January 08, 2026	39.8	39.97	39.97	40.2	39.66	54,800
January 07, 2026	39.7	40.04	40.04	40.15	39.7	37,937
January 06, 2026	38.19	40.03	40.03	40.1	38.17	96,017
January 05, 2026	38.27	38.2	38.2	38.44	37.75	26,900
January 02, 2026	38.02	38.31	38.31	38.45	38	24,700
December 31, 2025	38.06	38.12	38.12	38.33	38.06	19,417
December 30, 2025	37.9	38.14	38.14	38.44	37.9	40,400
December 29, 2025	37.97	37.9	37.9	38.54	37.86	40,766
December 23, 2025	37	37.66	37.66	37.66	36.65	61,500
December 22, 2025	37.39	37	37	37.84	37	50,612
December 19, 2025	37.58	37.47	37.47	37.93	37.37	25,832
December 18, 2025	37.58	37.8	37.8	38.2	37.55	40,545
December 17, 2025	37.72	37.37	37.37	38.09	37.36	22,415
December 16, 2025	38.39	37.9	37.9	38.49	37.72	62,949
December 15, 2025	38.3	38.15	38.15	38.3	38.06	30,149
December 12, 2025	37.98	38.14	38.14	38.2	37.7	33,629
December 11, 2025	38.11	37.74	37.74	38.17	37.5	43,200
December 10, 2025	38.45	38.12	38.12	38.71	37.92	43,900
December 09, 2025	38.48	38.05	38.05	38.74	38.05	53,427
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

MTY Food Group Inc. (MTY.TO) TSX