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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	38.77	39.56	39.56	39.72	38.77	73,912
August 21, 2025	38.52	38.6	38.6	39.16	38.52	47,766
August 20, 2025	39.6	38.66	38.66	39.6	38.66	27,600
August 19, 2025	39.4	39.47	39.47	39.85	39.4	27,000
August 18, 2025	39.25	39.45	39.45	39.58	39.15	30,623
August 15, 2025	39.29	39	39	39.38	38.98	29,247
August 14, 2025	39.17	39.29	39.29	39.35	38.9	21,727
August 13, 2025	38.6	39.3	39.3	39.33	38.28	53,624
August 12, 2025	37.63	38.55	38.55	38.66	37.63	75,200
August 11, 2025	38.4	37.55	37.55	38.4	37.48	79,749
August 08, 2025	37.7	37.61	37.61	38.01	37.44	58,200
August 07, 2025	38.2	37.64	37.64	38.5	37.57	58,839
August 06, 2025	38.17	38.19	38.19	39.49	38.14	55,833
August 05, 2025	38.34	38.26	38.26	38.8	38.06	44,531
August 01, 2025	38.44	38.38	38.05	39.42	38.2	35,716
July 31, 2025	38.62	38.61	38.28	39.06	38.38	45,700
July 30, 2025	39.1	38.78	38.45	39.3	38.7	32,300
July 29, 2025	39.39	38.95	38.62	39.87	38.95	74,407
July 28, 2025	39.6	39.41	39.07	40.11	39.31	61,500
July 25, 2025	40	39.62	39.62	40.01	39.6	51,600
July 24, 2025	41.2	39.85	39.85	41.3	39.84	75,900
July 23, 2025	40.91	41.14	41.14	41.3	40.9	54,115
July 22, 2025	40.26	40.83	40.83	41.04	40.05	91,721
July 21, 2025	40.2	40.14	40.14	40.26	39.9	50,900
July 18, 2025	40.11	40.06	40.06	40.24	39.92	39,203
July 17, 2025	39.9	40.11	40.11	40.38	39.9	43,146
July 16, 2025	40.09	39.93	39.93	40.28	39.74	71,632
July 15, 2025	40.88	40.2	40.2	40.88	40.04	76,700
July 14, 2025	39.94	40.64	40.64	41.05	39.68	142,700
July 11, 2025	42.5	39.83	39.83	44.46	39.7	313,800
July 10, 2025	45.03	45.7	45.7	46.21	45.03	58,637
July 09, 2025	43.98	45.35	45.35	45.48	43.98	60,800
July 08, 2025	43.51	43.71	43.71	44.26	43.5	70,303
July 07, 2025	43.4	43.4	43.4	44.21	43.3	103,300
July 04, 2025	42.79	43.09	43.09	43.26	42.71	9,024
July 03, 2025	43.26	42.82	42.82	43.59	42.78	71,648
July 02, 2025	42.46	43.26	43.26	43.27	42.16	91,300
June 30, 2025	40.81	42.5	42.5	42.59	40.81	80,600
June 27, 2025	40.5	41.26	41.26	41.26	40.37	98,024
June 26, 2025	40.36	40.28	40.28	40.36	39.71	154,018
June 25, 2025	40.52	40.36	40.36	40.52	40.11	53,706
June 24, 2025	40.44	40.32	40.32	40.52	40.29	77,579
June 23, 2025	40.54	40.5	40.5	40.81	40.26	43,200
June 20, 2025	41.34	40.68	40.68	41.34	40.56	27,416
June 19, 2025	40.53	40.83	40.83	41	40.53	20,500
June 18, 2025	41.17	40.66	40.66	41.17	40.62	55,918
June 17, 2025	40.9	41.04	41.04	41.41	40.53	98,340
June 16, 2025	40.52	40.97	40.97	40.98	40.5	34,100
June 13, 2025	40.82	40.35	40.35	41.28	40.33	74,911
June 12, 2025	41.48	41.1	41.1	41.48	41.08	44,200
June 11, 2025	41.3	41.47	41.47	41.5	41.19	44,518
June 10, 2025	41.3	41.3	41.3	41.5	41.3	59,400
June 09, 2025	41.5	41.21	41.21	41.5	41	21,735
June 06, 2025	41.4	41.42	41.42	41.53	41.31	32,200
June 05, 2025	41.64	41.16	41.16	41.7	40.99	84,131
June 04, 2025	42.16	41.66	41.66	42.16	41.27	77,212
June 03, 2025	42.5	42.12	42.12	42.54	42	35,034
June 02, 2025	42.76	42.17	42.17	43.01	41.7	40,140
May 30, 2025	42.81	42.82	42.82	42.84	42.38	18,400
May 29, 2025	43.25	42.87	42.87	43.25	42.7	11,800

MTY Food Group Inc. (MTY.TO) TSX