MTY Food Group Inc. MTY.TO
36.33 CAD +0.05 (+0.14%)
As ofNov 13, 2026, 4:00 PM EST
36.24 Day range 36.47
30.25 52-week range 43.83
- YTD
- -4.70%
- 1 year
- +6.45%
MTY.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.30 | 36.47 | 36.24 | 36.33 | +0.05 | +0.14% | 101,031 |
| Nov 12, 2026 | 36.53 | 36.53 | 36.16 | 36.28 | -0.32 | -0.87% | 65,000 |
| Nov 11, 2026 | 36.62 | 36.85 | 36.32 | 36.60 | -0.15 | -0.41% | 104,300 |
| Nov 10, 2026 | 36.75 | 37.11 | 36.35 | 36.75 | +0.19 | +0.52% | 150,600 |
| Nov 9, 2026 | 37.00 | 37.48 | 36.39 | 36.56 | -0.27 | -0.73% | 161,800 |
| Nov 6, 2026 | 36.23 | 37.75 | 36.23 | 36.83 | -0.12 | -0.32% | 144,300 |
| Nov 5, 2026 | 37.86 | 38.11 | 36.47 | 36.95 | -0.61 | -1.62% | 205,400 |
| Nov 4, 2026 | 37.02 | 37.56 | 36.36 | 37.56 | +1.21 | +3.33% | 439,700 |
| Nov 3, 2026 | 38.65 | 39.03 | 36.13 | 36.35 | +3.60 | +10.99% | 641,700 |
| Nov 2, 2026 | 32.73 | 33.01 | 32.43 | 32.75 | +0.29 | +0.89% | 124,100 |
| Oct 30, 2026 | 32.23 | 32.98 | 32.00 | 32.46 | +0.43 | +1.34% | 168,400 |
| Oct 29, 2026 | 32.02 | 32.11 | 31.62 | 32.03 | +0.12 | +0.38% | 59,500 |
| Oct 28, 2026 | 31.53 | 32.00 | 31.53 | 31.91 | +0.20 | +0.63% | 47,200 |
| Oct 27, 2026 | 31.58 | 31.73 | 31.35 | 31.71 | +0.20 | +0.63% | 81,200 |
| Oct 26, 2026 | 31.82 | 32.02 | 31.36 | 31.51 | -0.32 | -1.01% | 112,100 |
| Oct 23, 2026 | 31.87 | 31.92 | 31.52 | 31.83 | -0.09 | -0.28% | 163,500 |
| Oct 22, 2026 | 31.65 | 32.22 | 31.63 | 31.92 | +0.27 | +0.85% | 97,200 |
| Oct 21, 2026 | 32.13 | 32.13 | 31.33 | 31.65 | -0.47 | -1.46% | 92,500 |
| Oct 20, 2026 | 32.23 | 32.40 | 31.95 | 32.12 | +0.13 | +0.41% | 97,700 |
| Oct 19, 2026 | 32.00 | 32.01 | 31.50 | 31.99 | +0.02 | +0.06% | 87,700 |
| Oct 16, 2026 | 32.00 | 32.30 | 31.68 | 31.97 | -0.18 | -0.56% | 117,500 |
| Oct 15, 2026 | 31.66 | 32.19 | 31.41 | 32.15 | +0.72 | +2.29% | 162,400 |
| Oct 14, 2026 | 31.55 | 31.75 | 31.00 | 31.43 | -0.14 | -0.44% | 172,300 |
| Oct 13, 2026 | 31.10 | 31.68 | 30.45 | 31.57 | +0.42 | +1.35% | 299,400 |
| Oct 9, 2026 | 28.59 | 32.06 | 28.12 | 31.15 | +0.90 | +2.98% | 547,300 |
| Oct 8, 2026 | 30.78 | 31.00 | 30.15 | 30.25 | -0.53 | -1.72% | 141,300 |
| Oct 7, 2026 | 31.24 | 31.24 | 30.60 | 30.78 | -0.64 | -2.04% | 91,200 |
| Oct 6, 2026 | 30.99 | 31.54 | 30.99 | 31.42 | +0.38 | +1.22% | 63,600 |
| Oct 5, 2026 | 31.18 | 31.18 | 30.63 | 31.04 | -0.02 | -0.06% | 46,400 |
| Oct 2, 2026 | 31.39 | 31.39 | 30.89 | 31.06 | -0.22 | -0.70% | 103,600 |
| Oct 1, 2026 | 31.85 | 32.34 | 31.25 | 31.28 | -0.42 | -1.32% | 79,900 |
| Sep 30, 2026 | 31.89 | 31.89 | 31.63 | 31.70 | -0.12 | -0.38% | 29,200 |
| Sep 29, 2026 | 32.22 | 32.37 | 31.80 | 31.82 | -0.20 | -0.62% | 68,400 |
| Sep 28, 2026 | 31.93 | 32.25 | 31.73 | 32.02 | -0.11 | -0.34% | 43,200 |
| Sep 25, 2026 | 31.60 | 32.13 | 31.60 | 32.13 | +0.37 | +1.16% | 35,300 |
| Sep 24, 2026 | 31.99 | 31.99 | 31.60 | 31.76 | -0.14 | -0.44% | 36,500 |
| Sep 23, 2026 | 31.97 | 31.97 | 31.57 | 31.90 | -0.05 | -0.16% | 51,000 |
| Sep 22, 2026 | 31.62 | 32.22 | 31.62 | 31.95 | +0.10 | +0.31% | 83,400 |
| Sep 21, 2026 | 32.03 | 32.03 | 31.62 | 31.85 | +0.05 | +0.16% | 43,500 |
| Sep 18, 2026 | 31.78 | 31.83 | 31.55 | 31.80 | 0.00 | 0.00% | 72,100 |
| Sep 17, 2026 | 31.92 | 32.10 | 31.61 | 31.80 | -0.15 | -0.47% | 52,900 |
| Sep 16, 2026 | 31.75 | 32.44 | 31.75 | 31.95 | +0.06 | +0.19% | 77,000 |
| Sep 15, 2026 | 32.45 | 32.45 | 31.57 | 31.89 | -0.56 | -1.73% | 88,000 |
| Sep 14, 2026 | 32.32 | 32.77 | 32.27 | 32.45 | +0.22 | +0.68% | 44,000 |
| Sep 11, 2026 | 32.93 | 33.01 | 32.19 | 32.23 | -0.52 | -1.59% | 136,600 |
| Sep 10, 2026 | 33.03 | 33.37 | 32.73 | 32.75 | -0.36 | -1.09% | 73,500 |
| Sep 9, 2026 | 33.62 | 33.62 | 32.90 | 33.11 | -0.70 | -2.07% | 115,800 |
| Sep 8, 2026 | 34.88 | 34.90 | 33.76 | 33.81 | -1.26 | -3.59% | 103,500 |
| Sep 4, 2026 | 35.02 | 35.39 | 35.00 | 35.07 | -0.16 | -0.45% | 59,300 |
| Sep 3, 2026 | 35.52 | 35.55 | 34.90 | 35.23 | -0.26 | -0.73% | 49,500 |
| Sep 2, 2026 | 34.90 | 36.05 | 34.90 | 35.49 | +0.70 | +2.01% | 100,000 |
| Sep 1, 2026 | 35.16 | 35.33 | 34.77 | 34.79 | -0.04 | -0.11% | 40,800 |
| Aug 31, 2026 | 35.41 | 35.41 | 34.60 | 34.83 | -0.57 | -1.61% | 727,100 |
| Aug 28, 2026 | 35.72 | 35.90 | 35.34 | 35.40 | -0.20 | -0.56% | 52,800 |
| Aug 27, 2026 | 36.32 | 36.32 | 35.57 | 35.60 | -0.72 | -1.98% | 63,500 |
| Aug 26, 2026 | 36.50 | 36.77 | 36.15 | 36.32 | -0.10 | -0.27% | 35,600 |
| Aug 25, 2026 | 35.96 | 36.49 | 35.79 | 36.42 | +0.30 | +0.83% | 128,400 |
| Aug 24, 2026 | 35.66 | 36.35 | 35.62 | 36.12 | +0.27 | +0.75% | 74,700 |
| Aug 21, 2026 | 35.46 | 36.08 | 35.27 | 35.85 | +0.54 | +1.53% | 129,100 |
| Aug 20, 2026 | 34.56 | 35.41 | 34.43 | 35.31 | +0.70 | +2.02% | 192,600 |
| Aug 19, 2026 | 34.35 | 34.94 | 34.35 | 34.61 | +0.24 | +0.70% | 125,700 |
| Aug 18, 2026 | 34.66 | 34.90 | 34.26 | 34.37 | -0.17 | -0.49% | 36,700 |
| Aug 17, 2026 | 34.80 | 35.00 | 34.44 | 34.54 | -0.34 | -0.97% | 66,700 |
| Aug 14, 2026 | 35.04 | 35.10 | 34.65 | 34.88 | -0.17 | -0.49% | 38,500 |
64 days, newest first. Daily bars as drawn on the MTY.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.