Mty Food Group Inc (TSX:MTY)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	40.77	40.84	40.28	40.70	39,012	+0.11(+0.27%)
Apr 30, 2026	39.97	41.00	39.97	40.59	44,847	+0.65(+1.63%)
Apr 29, 2026	40.15	40.51	39.76	39.94	63,876	-0.43(-1.07%)
Apr 28, 2026	40.30	40.53	40.09	40.37	59,062	+0.17(+0.42%)
Apr 27, 2026	40.53	40.80	40.16	40.20	48,190	-0.34(-0.84%)
Apr 24, 2026	40.24	40.54	40.04	40.54	61,513	+0.20(+0.50%)
Apr 23, 2026	40.10	40.75	40.10	40.34	47,188	-0.01(-0.02%)
Apr 22, 2026	40.68	40.79	40.00	40.35	73,253	+0.21(+0.52%)
Apr 21, 2026	40.00	40.66	39.87	40.14	102,238	+0.02(+0.05%)
Apr 20, 2026	39.66	40.35	39.31	40.12	108,350	+0.63(+1.60%)
Apr 17, 2026	38.89	39.64	38.59	39.49	45,304	+0.83(+2.15%)
Apr 16, 2026	38.85	39.35	38.48	38.66	48,449	-0.02(-0.05%)
Apr 15, 2026	38.00	38.73	37.75	38.68	49,705	+0.54(+1.42%)
Apr 14, 2026	37.81	38.43	37.43	38.14	39,397	+0.49(+1.30%)
Apr 13, 2026	38.31	38.51	37.26	37.65	58,700	-1.20(-3.09%)
Apr 10, 2026	38.48	39.79	38.48	38.85	77,006	-1.56(-3.86%)
Apr 09, 2026	40.56	41.10	39.42	40.41	95,090	-0.32(-0.79%)
Apr 08, 2026	40.32	40.92	40.32	40.73	40,223	+0.39(+0.97%)
Apr 07, 2026	39.53	41.39	39.53	40.34	117,155	+0.90(+2.28%)
Apr 06, 2026	38.85	39.55	38.85	39.44	22,741	+0.47(+1.21%)
Apr 02, 2026				38.97	0	-0.28(-0.71%)
Apr 01, 2026	39.39	39.50	38.64	39.25	60,252	+0.76(+1.97%)
Mar 31, 2026	37.93	38.81	37.93	38.49	35,355	+0.56(+1.48%)
Mar 30, 2026	37.94	38.42	37.64	37.93	28,803	-0.10(-0.26%)
Mar 27, 2026	38.65	38.65	37.90	38.03	36,946	-0.62(-1.60%)
Mar 26, 2026	39.52	39.52	38.61	38.65	34,909	-0.74(-1.88%)
Mar 25, 2026	39.52	39.72	39.24	39.39	60,103	+0.30(+0.77%)
Mar 24, 2026	39.36	39.45	38.98	39.09	17,341	-0.33(-0.84%)
Mar 23, 2026	39.17	39.82	39.15	39.42	34,467	+0.42(+1.08%)
Mar 20, 2026	39.00	39.75	38.62	39.00	59,455	-0.05(-0.13%)
Mar 19, 2026	39.44	39.50	38.60	39.05	61,602	-0.40(-1.01%)
Mar 18, 2026	39.31	39.81	39.31	39.45	30,375	-0.24(-0.60%)
Mar 17, 2026	39.40	40.15	39.24	39.69	74,151	+0.40(+1.02%)
Mar 16, 2026	38.96	39.38	38.96	39.29	15,942	+0.52(+1.34%)
Mar 13, 2026	38.57	39.07	38.57	38.77	54,353	+0.28(+0.73%)
Mar 12, 2026	38.74	39.20	38.43	38.49	63,005	-0.37(-0.95%)
Mar 11, 2026	38.99	39.02	38.30	38.86	76,137	-0.16(-0.41%)
Mar 10, 2026	39.48	39.60	38.82	39.02	38,932	-0.18(-0.46%)
Mar 09, 2026	39.01	39.48	38.30	39.20	53,213	-0.27(-0.68%)
Mar 06, 2026	39.40	39.57	39.25	39.47	49,722	-0.33(-0.83%)
Mar 05, 2026	39.93	40.99	39.52	39.80	64,189	-0.20(-0.50%)
Mar 04, 2026	40.33	40.33	39.56	40.00	104,053	+0.08(+0.20%)
Mar 03, 2026	40.00	40.84	39.25	39.92	91,939	-0.50(-1.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.