Mty Food Group Inc (PK) (MTYFF)
USOTC
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 | -0.6767 | -2.08686051926 | 32.4267 | 32.4267 | 30 | 604 | 31.18290236 | CS |
| 4 | 0.97 | 3.15139701105 | 30.78 | 36.36 | 30 | 788 | 32.79917159 | CS |
| 12 | -1.675 | -5.01121914734 | 33.425 | 36.36 | 30 | 1676 | 32.53814335 | CS |
| 26 | -11.43 | -26.4705882353 | 43.18 | 43.18 | 30 | 4006 | 35.25423878 | CS |
| 52 | -16.7194 | -34.4947533908 | 48.4694 | 48.4694 | 30 | 2759 | 36.36382042 | CS |
| 156 | -22.7101 | -41.7004375681 | 54.4601 | 56.55 | 30 | 1475 | 40.62850495 | CS |
| 260 | -16.93876 | -34.7898775816 | 48.68876 | 56.55 | 11 | 2388 | 32.38647843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722979800 | 31.75 | 1.75 | 5.83 | 31.75 | 31.75 | 31.75 | 194 |
| 1722893340 | 30 | -1.22 | -3.90 | 30 | 30 | 30 | 359 |
| 1722634140 | 31.2167 | -1.21 | -3.73 | 31.2196 | 31.2196 | 30.9 | 1655 |
| 1722547620 | 32.426699 | -1.14 | -3.38 | 32.426699 | 32.426699 | 32.426699 | 208 |
| 1722461280 | 33.5627 | 0 | 0.00 | 33.5627 | 33.5627 | 33.5627 | 0 |
| 1722374880 | 33.5627 | 0 | 0.00 | 33.5627 | 33.5627 | 33.5627 | 0 |
| 1722288480 | 33.5627 | 0 | 0.00 | 33.5627 | 33.5627 | 33.5627 | 0 |
| 1722029280 | 33.5627 | 0 | 0.00 | 33.5627 | 33.5627 | 33.5627 | 0 |
| 1721942880 | 33.5627 | 0 | 0.00 | 33.5627 | 33.5627 | 33.5627 | 0 |
| 1721856480 | 33.5627 | -0.44 | -1.29 | 33.5627 | 33.5627 | 33.5627 | 317 |
| 1721770140 | 34.001 | 0.25 | 0.74 | 34.0607 | 34.0607 | 33.9443 | 2550 |
| 1721683380 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 0 |
| 1721424180 | 33.75 | -2.61 | -7.18 | 33.7711 | 33.7711 | 33.75 | 247 |
| 1721337720 | 36.36 | 0 | 0.00 | 36.36 | 36.36 | 36.36 | 0 |
| 1721251320 | 36.36 | 0 | 0.00 | 36.36 | 36.36 | 36.36 | 0 |
| 1721164920 | 36.36 | 1.95 | 5.65 | 36.36 | 36.36 | 36.36 | 185 |
| 1721078400 | 34.4146 | 0 | 0.00 | 34.4146 | 34.4146 | 34.4146 | 0 |
| 1720819200 | 34.4146 | -0.41 | -1.17 | 34.4146 | 34.4146 | 34.4146 | 337 |
| 1720733280 | 34.8217 | 3.64 | 11.67 | 34 | 34.8217 | 33.8 | 934 |
| 1720646880 | 31.1816 | -0.02 | -0.06 | 30.78 | 31.3 | 30.78 | 1687 |
| 1720560540 | 31.2 | -0.7 | -2.19 | 31.22 | 31.22 | 31.2 | 555 |
| 1720473600 | 31.9 | -0.1 | -0.31 | 32 | 32.049999 | 31.8052 | 1264 |
| 1720214640 | 32 | -1.45 | -4.33 | 32.6 | 32.6 | 32 | 1664 |
| 1720041000 | 33.45 | 0.45 | 1.36 | 35.02 | 35.02 | 32.52 | 2055 |
| 1719955740 | 33 | 0 | 0.00 | 32.909999 | 33 | 32.409999 | 1459 |
| 1719868980 | 33 | 0.26 | 0.80 | 33 | 33 | 33 | 270 |
| 1719610020 | 32.7365 | 0.74 | 2.30 | 32.722299 | 32.74 | 32.698 | 2610 |
| 1719523200 | 32 | -0.34 | -1.06 | 32.045099 | 32.045099 | 32 | 270 |
| 1719437280 | 32.342 | 0 | 0.00 | 32.342 | 32.342 | 32.342 | 0 |
| 1719350880 | 32.342 | 0.23 | 0.72 | 32.387099 | 32.387099 | 32.342 | 450 |
| 1719264540 | 32.110799 | 0.11 | 0.35 | 32.110799 | 32.110799 | 32.110799 | 443 |
| 1719005040 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1718918640 | 32 | -0.77 | -2.36 | 32 | 32 | 32 | 149 |
| 1718746140 | 32.774299 | -0.22 | -0.65 | 32.774299 | 32.774299 | 32.774299 | 409 |
| 1718659380 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1718400180 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1718313780 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1718227380 | 32.99 | 0.45 | 1.38 | 33.5 | 33.5 | 32.99 | 1104 |
| 1718141400 | 32.54 | 0 | 0.00 | 32.54 | 32.54 | 32.54 | 0 |
| 1718055000 | 32.54 | 0 | 0.00 | 32.54 | 32.54 | 32.54 | 0 |
| 1717795800 | 32.54 | 0 | 0.00 | 32.54 | 32.54 | 32.54 | 8554 |
| 1717709400 | 32.54 | 0 | 0.00 | 32.54 | 32.54 | 32.54 | 5711 |
| 1717622760 | 32.54 | 0 | 0.00 | 32.54 | 32.54 | 32.54 | 0 |
| 1717536360 | 32.54 | 0.68 | 2.15 | 32.59 | 32.59 | 32.54 | 5898 |
| 1717450140 | 31.8565 | 0 | 0.00 | 31.8565 | 31.8565 | 31.8565 | 0 |
| 1717190940 | 31.8565 | 0 | 0.00 | 31.8565 | 31.8565 | 31.8565 | 0 |
| 1717104540 | 31.8565 | 0.07 | 0.23 | 31.8565 | 31.8565 | 31.8565 | 1866 |
| 1717018020 | 31.7825 | -0.28 | -0.86 | 31.8924 | 31.8924 | 31.7825 | 3511 |
| 1716931740 | 32.0582 | -0.65 | -1.99 | 32.0535 | 32.0582 | 32.0535 | 3313 |
| 1716585840 | 32.71 | 0.21 | 0.65 | 32.3664 | 32.71 | 32.3664 | 892 |
| 1716499740 | 32.5 | -0.61 | -1.84 | 32.5 | 32.5 | 32.5 | 3187 |
| 1716412800 | 33.1086 | -0.46 | -1.38 | 33.1086 | 33.1086 | 33.1086 | 913 |
| 1716326940 | 33.573 | 0 | 0.00 | 33.573 | 33.573 | 33.573 | 0 |
| 1716240540 | 33.573 | 0 | 0.00 | 33.573 | 33.573 | 33.573 | 0 |
| 1715981340 | 33.573 | -0.79 | -2.29 | 33.424999 | 33.573 | 33.424999 | 1762 |
| 1715894400 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1715808000 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1715721600 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1715635200 | 34.36 | -0.41 | -1.18 | 34.32 | 34.36 | 34.1855 | 5020 |
| 1715376000 | 34.77 | 0 | 0.00 | 34.77 | 34.77 | 34.77 | 0 |
| 1715289600 | 34.77 | 0 | 0.00 | 34.77 | 34.77 | 34.77 | 0 |
| 1715203200 | 34.77 | -0.71 | -2.00 | 34.77 | 34.77 | 34.77 | 1977 |
| 1715117340 | 35.479 | 0 | 0.00 | 35.479 | 35.479 | 35.479 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
