S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

MTY Food Group (MTYFF)

OTC

$28.01-$0.46 (-1.61%)

Price as of Jun 02, 2026

N/A
Market Cap
-4.69%
1-Year Change
Restaurants
Industry

1 Month
-5.56%

Low Price$27.17

High Price$29.90
3 Months
-5.08%

Low Price$27.17

High Price$30.07
1 Year
-4.69%

Low Price$23.59

High Price$33.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	28.04	28.04	27.92	28.01	-1.61%	4,405
05/29/2026	28.60	28.60	28.47	28.47	+0.11%	9,056
05/28/2026	28.44	28.44	28.44	28.44	-0.57%	3,000
05/27/2026	28.60	28.60	28.60	28.60	+2.68%	8,664
05/26/2026	28.10	28.10	27.79	27.85	-0.04%	3,617
05/22/2026	27.86	27.86	27.86	27.86	+1.18%	1,137
05/21/2026	27.42	27.54	27.42	27.54	-0.07%	4,276
05/20/2026	27.10	27.65	27.10	27.56	+1.44%	4,180
05/19/2026	27.57	27.57	27.17	27.17	-1.45%	1,319
05/15/2026	27.60	27.69	27.57	27.57	-1.18%	6,296
05/14/2026	27.59	27.90	27.59	27.90	+0.32%	1,388
05/13/2026	27.81	27.81	27.81	27.81	-0.78%	2,945
05/11/2026	28.59	28.59	28.03	28.03	-1.70%	3,142
05/08/2026	28.62	28.62	28.52	28.52	-0.58%	2,796
05/07/2026	28.85	28.93	28.68	28.68	-1.74%	2,764
05/06/2026	29.19	29.19	29.19	29.19	-2.38%	7,851
05/05/2026	29.90	29.90	29.90	29.90	+0.81%	4,346
05/05/2026	$0.27 Dividend
05/01/2026	29.66	29.66	29.66	29.66	-0.46%	782
04/30/2026	29.33	29.80	29.33	29.80	+4.32%	8,225
04/29/2026	28.99	28.99	28.56	28.56	-2.89%	11,632
04/27/2026	29.42	29.42	29.42	29.42	+0.76%	10,215
04/24/2026	29.38	29.38	29.18	29.19	-0.47%	4,252
04/23/2026	29.33	29.33	29.33	29.33	+0.59%	5,299
04/21/2026	29.27	29.27	29.16	29.16	-0.008%	11,536
04/20/2026	28.81	29.22	28.81	29.16	+2.15%	7,575
04/17/2026	28.57	28.57	28.55	28.55	+2.40%	460
04/16/2026	27.88	27.88	27.88	27.88	+1.82%	1,152
04/15/2026	27.15	27.55	27.15	27.38	-0.43%	104,753
04/14/2026	27.50	27.50	27.50	27.50	+1.13%	5,439
04/13/2026	26.82	27.27	26.82	27.19	-2.11%	8,605
04/10/2026	28.75	28.75	27.71	27.78	-4.37%	2,400
04/09/2026	28.94	29.05	28.50	29.05	-0.46%	4,552
04/08/2026	29.18	29.18	29.18	29.18	+1.21%	4,879
04/07/2026	28.93	28.93	28.83	28.83	+2.55%	7,470
04/06/2026	28.02	28.12	27.98	28.12	+1.33%	4,559
04/02/2026	27.66	27.80	27.60	27.75	-0.25%	4,205
04/01/2026	27.81	27.95	27.80	27.82	+1.70%	2,186
03/31/2026	27.42	27.59	27.35	27.35	+0.36%	2,003
03/30/2026	27.07	27.25	27.07	27.25	-0.94%	1,829
03/27/2026	27.51	27.51	27.51	27.51	-2.56%	618
03/25/2026	28.23	28.23	28.23	28.23	-1.44%	6,838
03/23/2026	28.61	28.66	28.61	28.64	-0.88%	9,636
03/17/2026	28.49	28.95	28.49	28.90	+4.03%	5,027
03/13/2026	27.78	27.78	27.78	27.78	-2.29%	5,333
03/12/2026	28.48	28.48	28.43	28.43	+0.32%	2,328
03/11/2026	28.46	28.46	28.28	28.34	-1.89%	8,141
03/10/2026	28.76	28.89	28.76	28.89	+2.21%	6,863
03/09/2026	28.22	28.31	28.15	28.26	-1.49%	7,301
03/05/2026	28.99	28.99	28.69	28.69	-1.16%	3,788
03/04/2026	29.15	29.15	28.77	29.02	-0.47%	11,802
03/03/2026	29.24	29.24	28.82	29.16	-1.19%	10,905
03/02/2026	29.73	29.73	29.51	29.51	-2.17%	11,039
02/27/2026	30.28	30.28	30.16	30.16	-0.13%	6,632
02/26/2026	30.05	30.27	30.05	30.20	+0.66%	5,444
02/25/2026	29.97	30.01	29.97	30.01	-0.63%	5,711
02/24/2026	30.21	30.21	30.20	30.20	-3.17%	2,901
02/23/2026	29.57	31.18	29.57	31.18	+0.05%	7,220
02/20/2026	31.67	31.67	30.96	31.17	-2.53%	23,530
02/19/2026	31.50	32.06	31.50	31.98	+5.08%	7,791
02/18/2026	30.62	30.62	30.43	30.43	-1.49%	2,369
02/17/2026	30.43	30.93	30.43	30.89	-3.03%	3,689
02/09/2026	31.97	31.97	31.86	31.86	+0.09%	5,119
02/06/2026	31.02	31.83	31.02	31.83	+3.41%	11,798
02/05/2026	30.79	30.79	30.78	30.78	+0.91%	3,454
02/03/2026	29.14	30.63	29.14	30.50	-1.25%	5,455
02/03/2026	$0.27 Dividend
02/02/2026	30.89	30.89	30.89	30.89	+2.58%	3,202
01/29/2026	30.40	30.40	30.11	30.11	-1.61%	8,531
01/28/2026	30.60	30.66	30.60	30.60	-0.29%	7,425
01/27/2026	30.69	30.69	30.69	30.69	+0.61%	5,469
01/26/2026	30.45	30.55	30.45	30.50	+1.40%	7,788
01/23/2026	30.23	30.28	30.08	30.08	-3.78%	11,535
01/22/2026	29.47	32.37	29.22	31.27	+7.59%	38,689
01/21/2026	29.08	29.08	29.06	29.06	+0.55%	6,756
01/20/2026	28.90	28.90	28.90	28.90	+1.10%	12,688
01/13/2026	28.54	28.59	28.52	28.59	+1.23%	1,182
01/12/2026	28.44	28.44	28.24	28.24	-0.99%	1,518
01/09/2026	28.52	28.52	28.52	28.52	+0.42%	3,133
01/08/2026	28.41	28.41	28.41	28.41	-0.05%	2,910
01/06/2026	28.42	28.42	28.42	28.42	+4.06%	3,741
01/05/2026	27.31	27.31	27.31	27.31	+0.28%	1,929
01/02/2026	27.31	27.31	27.23	27.23	-0.28%	3,018
12/31/2025	27.39	27.39	27.26	27.31	-0.58%	4,104
12/30/2025	27.29	27.47	27.29	27.47	+0.73%	1,751
12/29/2025	27.45	27.45	27.27	27.27	-0.64%	4,476
12/24/2025	27.49	27.49	27.45	27.45	+1.77%	3,500
12/23/2025	26.77	26.97	26.77	26.97	+1.87%	483
12/22/2025	26.62	26.62	26.48	26.48	-1.79%	4,624
12/18/2025	27.14	27.14	26.96	26.96	-0.53%	1,485
12/16/2025	27.23	27.23	27.10	27.10	+0.82%	1,232
12/11/2025	26.99	26.99	26.88	26.88	-0.75%	1,060
12/09/2025	27.57	27.57	27.08	27.08	-0.36%	844
12/08/2025	27.18	27.18	27.18	27.18	+0.73%	561
12/05/2025	26.99	26.99	26.99	26.99	+1.19%	621
12/04/2025	26.69	26.75	26.64	26.67	+0.54%	4,409
12/03/2025	26.52	26.52	26.52	26.52	+0.22%	1,697
12/02/2025	26.51	26.58	26.47	26.47	-0.74%	3,248
11/28/2025	26.26	26.66	26.26	26.66	+1.84%	1,435
11/26/2025	26.11	26.28	26.11	26.18	+1.17%	4,317