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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MTY Food Group Inc. (MTY.TO) TSX