MTY Food Group Inc (9MF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.660066006601 | 30.3 | 31 | 30.25 | 120 | 30.59597222 | DE |
| 4 | -1.3 | -4.14012738854 | 31.4 | 31.45 | 30 | 137 | 30.44765013 | DE |
| 12 | 0.75 | 2.55536626917 | 29.35 | 31.45 | 27.35 | 110 | 29.70202979 | DE |
| 26 | -2.9 | -8.78787878788 | 33 | 33 | 27.35 | 335 | 30.41651676 | DE |
| 52 | -5.85 | -16.2726008345 | 35.95 | 40.85 | 27.35 | 225 | 31.76223902 | DE |
| 156 | -14.7 | -32.8125 | 44.8 | 45.8 | 27.35 | 209 | 32.28429581 | DE |
| 260 | -14.7 | -32.8125 | 44.8 | 45.8 | 27.35 | 209 | 32.28429581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1730409960 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1730323560 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1730237160 | 31 | 0.75 | 2.48 | 31 | 31 | 31 | 158 |
| 1730150760 | 30.25 | -0.05 | -0.17 | 30.25 | 30.25 | 30.25 | 81 |
| 1729888020 | 30.3 | -0.6 | -1.94 | 30.3 | 30.3 | 30.3 | 121 |
| 1729801560 | 30.9 | 0.05 | 0.16 | 30.9 | 30.9 | 30.9 | 1 |
| 1729715160 | 30.85 | 0.6 | 1.98 | 30.9 | 30.9 | 30.85 | 385 |
| 1729628760 | 30.25 | -0.45 | -1.47 | 30.25 | 30.25 | 30.25 | 246 |
| 1729542360 | 30.7 | -0.25 | -0.81 | 30.7 | 30.7 | 30.7 | 30 |
| 1729283160 | 30.95 | -0.25 | -0.80 | 30.95 | 30.95 | 30.95 | 82 |
| 1729196760 | 31.2 | 1.05 | 3.48 | 31.2 | 31.2 | 31.2 | 45 |
| 1729110360 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1729023960 | 30.15 | -0.05 | -0.17 | 30.5 | 30.5 | 30.15 | 16 |
| 1728937620 | 30.2 | 0.2 | 0.67 | 30.2 | 30.2 | 30.2 | 6 |
| 1728678360 | 30 | -0.95 | -3.07 | 30.75 | 30.75 | 30 | 675 |
| 1728591960 | 30.95 | -0.5 | -1.59 | 30.95 | 30.95 | 30.95 | 7 |
| 1728505560 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1728419160 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1728332760 | 31.45 | 0.9 | 2.95 | 31.4 | 31.45 | 31.4 | 62 |
| 1728073620 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1727987220 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1727900820 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1727814420 | 30.55 | 0.4 | 1.33 | 30.55 | 30.55 | 30.55 | 33 |
| 1727728020 | 30.15 | -0.25 | -0.82 | 30.15 | 30.15 | 30.15 | 7 |
| 1727468760 | 30.4 | 0.05 | 0.16 | 30 | 30.4 | 30 | 120 |
| 1727382360 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1727295960 | 30.35 | 0.35 | 1.17 | 30.35 | 30.35 | 30.35 | 14 |
| 1727209560 | 30 | 0.55 | 1.87 | 30 | 30 | 30 | 45 |
| 1727123220 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 0 |
| 1726864020 | 29.45 | 1.35 | 4.80 | 29.45 | 29.45 | 29.45 | 71 |
| 1726777620 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1726691220 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1726604820 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1726518420 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 148 |
| 1726259160 | 28.1 | 0.75 | 2.74 | 28.1 | 28.1 | 28.1 | 10 |
| 1726172760 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1726086360 | 27.35 | -0.45 | -1.62 | 27.35 | 27.35 | 27.35 | 365 |
| 1726000020 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1725913620 | 27.8 | -0.05 | -0.18 | 27.5 | 27.8 | 27.5 | 76 |
| 1725654360 | 27.85 | -0.35 | -1.24 | 27.9 | 27.9 | 27.85 | 113 |
| 1725567960 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1725481560 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1725395160 | 28.2 | -1.3 | -4.41 | 28.55 | 28.55 | 28.2 | 60 |
| 1725308820 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1725049620 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1724963220 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1724876820 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1724790420 | 29.5 | -0.15 | -0.51 | 29.5 | 29.5 | 29.5 | 12 |
| 1724704020 | 29.65 | 0 | 0.00 | 29.65 | 29.65 | 29.65 | 0 |
| 1724444820 | 29.65 | 0.35 | 1.19 | 29.65 | 29.65 | 29.65 | 12 |
| 1724358420 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1724272020 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1724185620 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1724099220 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 3 |
| 1723839960 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1723753560 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1723667160 | 29.3 | -0.45 | -1.51 | 29.3 | 29.3 | 29.3 | 17 |
| 1723580760 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1723494360 | 29.75 | 0.55 | 1.88 | 29.35 | 29.75 | 29.35 | 403 |
| 1723235160 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1723148760 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1723062360 | 29.2 | 0.7 | 2.46 | 29 | 29.2 | 29 | 170 |
| 1722975960 | 28.5 | 0.25 | 0.88 | 28.5 | 28.5 | 28.5 | 15 |
| 1722889620 | 28.25 | -1.9 | -6.30 | 28.75 | 28.75 | 28.25 | 428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
