Mitie Group plc (FRA:MZ4)
Germany · Delayed Price · Currency is EUR 2.060
+0.020 (0.98%)
At close: Feb 20, 2026
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Feb 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Feb 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Feb 11, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.51% | 2,800 |
| Feb 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Feb 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Feb 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Feb 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Feb 2, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 4.71% | 231 |
| Jan 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Jan 29, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 2.06% | 376 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jan 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Jan 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jan 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Jan 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Jan 21, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 1.57% | 11,300 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jan 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jan 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| Jan 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Jan 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Jan 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jan 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Jan 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Jan 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 1.06% | - |
| Jan 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 0.53% | - |
| Jan 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -4.59% | - |
| Jan 2, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.94 | 3.70% | 5,000 |
| Dec 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -4.06% | - |
| Dec 29, 2025 | 1.90 | 1.97 | 1.90 | 1.97 | 1.95 | 4.23% | 506 |
| Dec 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -4.06% | 11 |
| Dec 22, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.95 | 2.60% | 31 |
| Dec 19, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.90 | 1.05% | 1,040 |
| Dec 18, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.88 | 1.60% | 498 |
| Dec 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | - | - |
| Dec 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 1.63% | - |
| Dec 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.66% | - |
| Dec 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -5.24% | - |
| Dec 11, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.89 | 3.80% | 50 |
| Dec 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.10% | - |
| Dec 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 1.11% | - |
| Dec 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -1.64% | - |