Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
64,001.59
+1,126.55(+1.79%)
CMC Crypto 200
1,326.33
+49.35(+3.86%)

MTY Food Group Inc. (MTYFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

35.48

-0.44

(-1.22%)

At close: 02:11PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	35.80	35.80	35.48	35.48	35.48	7,242
02 May 2024	35.92	35.92	35.92	35.92	35.92	2,700
02 May 2024	0.204 Dividend
01 May 2024	35.92	35.92	35.92	35.92	35.71	-
30 Apr 2024	35.92	35.92	35.92	35.92	35.71	1,200
29 Apr 2024	35.92	35.92	35.92	35.92	35.71	-
26 Apr 2024	35.44	35.92	35.44	35.92	35.71	1,700
25 Apr 2024	33.50	33.50	33.50	33.50	33.31	600
24 Apr 2024	33.50	33.50	33.50	33.50	33.31	400
23 Apr 2024	33.50	33.50	33.50	33.50	33.31	3,400
22 Apr 2024	33.50	33.50	33.50	33.50	33.31	700
19 Apr 2024	33.50	33.50	33.50	33.50	33.31	-
18 Apr 2024	33.50	33.50	33.50	33.50	33.31	3,100
17 Apr 2024	33.50	33.50	33.50	33.50	33.31	5,300
16 Apr 2024	33.50	33.50	33.50	33.50	33.31	2,600
15 Apr 2024	33.33	33.33	33.00	33.00	32.81	3,100
12 Apr 2024	35.00	35.00	32.50	32.60	32.41	27,300
11 Apr 2024	35.79	35.79	35.79	35.79	35.59	5,800
10 Apr 2024	35.73	35.79	35.73	35.79	35.59	3,000
09 Apr 2024	35.98	35.98	35.98	35.98	35.78	2,900
08 Apr 2024	35.98	35.98	35.98	35.98	35.78	2,700
05 Apr 2024	35.97	35.97	35.97	35.97	35.76	-
04 Apr 2024	36.48	36.48	35.94	35.97	35.76	2,900
03 Apr 2024	36.63	36.67	36.21	36.50	36.29	102,500
02 Apr 2024	36.75	36.75	36.75	36.75	36.54	500
01 Apr 2024	37.27	37.30	37.20	37.20	36.99	1,700
28 Mar 2024	39.01	39.01	39.01	39.01	38.79	3,800
27 Mar 2024	39.01	39.01	39.01	39.01	38.79	5,200
26 Mar 2024	39.01	39.01	39.01	39.01	38.79	500
25 Mar 2024	39.01	39.01	39.01	39.01	38.79	700
22 Mar 2024	39.01	39.01	39.01	39.01	38.79	2,500
21 Mar 2024	39.15	39.15	39.15	39.15	38.93	2,100
20 Mar 2024	38.67	39.08	38.67	39.08	38.85	3,000
19 Mar 2024	39.32	39.32	39.32	39.32	39.10	1,800
18 Mar 2024	39.32	39.32	39.32	39.32	39.10	600
15 Mar 2024	39.32	39.32	39.32	39.32	39.10	-
14 Mar 2024	39.32	39.32	39.32	39.32	39.10	2,000
13 Mar 2024	39.32	39.32	39.32	39.32	39.10	5,100
12 Mar 2024	38.51	39.32	38.51	39.32	39.10	600
11 Mar 2024	38.64	38.64	38.64	38.64	38.42	3,200
08 Mar 2024	38.67	38.67	38.67	38.67	38.45	-
07 Mar 2024	38.67	38.67	38.67	38.67	38.45	3,300
06 Mar 2024	37.58	37.58	37.58	37.58	37.37	5,500
05 Mar 2024	37.58	37.58	37.58	37.58	37.37	4,500
04 Mar 2024	38.00	38.00	37.92	37.92	37.71	4,200
01 Mar 2024	36.80	36.80	36.80	36.80	36.59	-
29 Feb 2024	36.80	36.80	36.80	36.80	36.59	1,800
28 Feb 2024	36.80	36.80	36.80	36.80	36.59	3,400
27 Feb 2024	36.72	36.72	36.72	36.72	36.51	3,300
26 Feb 2024	36.72	36.72	36.72	36.72	36.51	3,000
23 Feb 2024	36.72	36.72	36.72	36.72	36.51	400
22 Feb 2024	36.00	36.00	36.00	36.00	35.80	300
21 Feb 2024	35.82	36.00	35.82	36.00	35.80	600
20 Feb 2024	36.34	36.34	36.32	36.32	36.11	1,000
16 Feb 2024	37.20	37.20	36.91	36.91	36.70	400
15 Feb 2024	37.67	37.67	37.20	37.20	36.99	1,400
14 Feb 2024	43.18	43.18	43.14	43.16	42.91	2,100
13 Feb 2024	43.05	43.05	43.05	43.05	42.81	-
12 Feb 2024	43.05	43.05	43.05	43.05	42.81	-
09 Feb 2024	43.05	43.05	43.05	43.05	42.81	-
08 Feb 2024	43.05	43.05	43.05	43.05	42.81	-
07 Feb 2024	43.05	43.05	43.05	43.05	42.81	-
06 Feb 2024	42.97	43.05	42.97	43.05	42.81	2,900
05 Feb 2024	43.17	43.17	43.00	43.00	42.75	300
02 Feb 2024	42.94	42.94	42.94	42.94	42.69	200
02 Feb 2024	0.209 Dividend
01 Feb 2024	42.77	42.77	42.77	42.77	42.32	-
31 Jan 2024	42.77	42.77	42.77	42.77	42.32	-
30 Jan 2024	42.77	42.77	42.77	42.77	42.32	15,800
29 Jan 2024	42.77	42.77	42.77	42.77	42.32	1,500
26 Jan 2024	42.77	42.77	42.77	42.77	42.32	100
25 Jan 2024	42.55	42.80	42.55	42.77	42.32	2,900
24 Jan 2024	41.56	41.56	41.56	41.56	41.12	2,200
23 Jan 2024	41.56	41.56	41.56	41.56	41.12	400
22 Jan 2024	38.90	38.90	38.90	38.90	38.49	700
19 Jan 2024	40.16	40.16	40.16	40.16	39.74	100
18 Jan 2024	40.51	40.51	40.51	40.51	40.08	-
17 Jan 2024	40.51	40.51	40.51	40.51	40.08	500
16 Jan 2024	40.36	40.51	40.36	40.51	40.08	200
12 Jan 2024	40.86	40.86	40.48	40.83	40.40	1,600
11 Jan 2024	41.00	41.00	40.30	40.30	39.88	1,200
10 Jan 2024	41.48	41.48	41.48	41.48	41.04	1,000
09 Jan 2024	41.59	41.75	41.59	41.75	41.31	1,000
08 Jan 2024	41.06	41.65	41.06	41.65	41.21	3,400
05 Jan 2024	41.22	41.22	41.22	41.22	40.79	200
04 Jan 2024	41.08	41.12	41.08	41.12	40.69	1,100
03 Jan 2024	41.28	41.28	41.28	41.28	40.84	-
02 Jan 2024	41.28	41.28	41.28	41.28	40.84	-
29 Dec 2023	41.28	41.28	41.28	41.28	40.84	-
28 Dec 2023	41.28	41.28	41.28	41.28	40.84	-
27 Dec 2023	41.28	41.28	41.28	41.28	40.84	-
26 Dec 2023	41.28	41.28	41.28	41.28	40.84	-
22 Dec 2023	40.68	41.28	40.68	41.28	40.84	1,700
21 Dec 2023	40.68	40.68	40.68	40.68	40.25	500
20 Dec 2023	40.23	40.23	40.23	40.23	39.80	-
19 Dec 2023	39.66	40.50	39.66	40.23	39.80	800
18 Dec 2023	39.66	40.50	39.66	40.23	39.80	4,500
15 Dec 2023	38.17	38.17	38.17	38.17	37.77	-
14 Dec 2023	38.17	38.17	38.17	38.17	37.77	300
13 Dec 2023	38.17	38.17	38.17	38.17	37.77	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD64,001.59+1,126.55(+1.79%)

CMC Crypto 2001,326.33+49.35(+3.86%)

MTY Food Group Inc. (MTYFF)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
64,001.59
+1,126.55(+1.79%)

CMC Crypto 200
1,326.33
+49.35(+3.86%)