Mitie Group plc (MITFY)
OTCMKTS · Delayed Price · Currency is USD
8.91
-0.20 (-2.20%)
At close: Mar 27, 2026
MITFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.70 | 8.91 | 8.70 | 8.91 | 8.91 | -2.20% | 571 |
| Mar 26, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% | 433 |
| Mar 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.97% | 189 |
| Mar 23, 2026 | 9.51 | 9.51 | 9.24 | 9.24 | 9.24 | 0.16% | 868 |
| Mar 19, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.38% | 117 |
| Mar 17, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.09% | 345 |
| Mar 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.76% | 4,842 |
| Mar 13, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% | 589 |
| Mar 10, 2026 | 9.27 | 9.27 | 9.21 | 9.21 | 9.21 | - | 387 |
| Mar 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.04% | 356 |
| Mar 6, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.53% | 193 |
| Mar 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.28% | 1,111 |
| Mar 2, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -4.12% | 604 |
| Feb 27, 2026 | 9.76 | 10.08 | 9.76 | 10.08 | 10.08 | 2.62% | 480 |
| Feb 26, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.55% | 100 |
| Feb 25, 2026 | 10.11 | 10.11 | 10.08 | 10.08 | 10.08 | 4.73% | 332 |
| Feb 24, 2026 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | 0.64% | 392 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.56 | 9.56 | 9.56 | -2.85% | 441 |
| Feb 20, 2026 | 9.85 | 10.11 | 9.85 | 9.85 | 9.85 | 0.97% | 1,873 |
| Feb 19, 2026 | 9.93 | 10.06 | 9.75 | 9.75 | 9.75 | -3.66% | 1,249 |
| Feb 17, 2026 | 9.54 | 10.12 | 9.54 | 10.12 | 10.12 | 6.30% | 465 |
| Feb 13, 2026 | 9.77 | 9.82 | 9.52 | 9.52 | 9.52 | -0.10% | 745 |
| Feb 12, 2026 | 9.49 | 9.53 | 9.49 | 9.53 | 9.53 | -2.88% | 4,314 |
| Feb 11, 2026 | 9.97 | 9.97 | 9.81 | 9.81 | 9.81 | 1.90% | 337 |
| Feb 10, 2026 | 9.40 | 9.63 | 9.40 | 9.63 | 9.63 | 1.90% | 2,881 |
| Feb 9, 2026 | 9.60 | 9.62 | 9.45 | 9.45 | 9.45 | -0.74% | 560 |
| Feb 6, 2026 | 9.50 | 9.82 | 9.50 | 9.52 | 9.52 | 0.53% | 1,770 |
| Feb 4, 2026 | 9.45 | 9.70 | 9.45 | 9.47 | 9.47 | 2.16% | 1,761 |
| Feb 2, 2026 | 9.20 | 9.68 | 9.06 | 9.27 | 9.27 | -3.74% | 3,557 |
| Jan 29, 2026 | 9.18 | 9.63 | 9.18 | 9.63 | 9.63 | 3.88% | 1,209 |
| Jan 28, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.64% | 266 |
| Jan 27, 2026 | 9.29 | 9.33 | 9.24 | 9.33 | 9.33 | -0.11% | 1,462 |
| Jan 26, 2026 | 9.10 | 9.87 | 9.10 | 9.34 | 9.34 | -2.26% | 2,150 |
| Jan 23, 2026 | 9.24 | 9.60 | 9.24 | 9.56 | 9.56 | 1.51% | 2,277 |
| Jan 16, 2026 | 9.18 | 9.41 | 9.06 | 9.41 | 9.41 | -0.04% | 2,407 |
| Jan 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.04% | 407 |
| Jan 12, 2026 | 8.75 | 9.47 | 8.75 | 9.32 | 9.32 | -1.58% | 1,805 |
| Jan 8, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | 3.28% | 143 |
| Jan 7, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 9.11 | 3.03% | 715 |
| Jan 5, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.84 | 4.34% | 7,757 |
| Jan 2, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | -5.95% | 108 |
| Dec 31, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.01 | -3.79% | 223 |
| Dec 30, 2025 | 9.17 | 9.43 | 9.17 | 9.43 | 9.37 | 6.88% | 1,130 |
| Dec 29, 2025 | 9.04 | 9.04 | 8.82 | 8.82 | 8.76 | -2.00% | 2,704 |
| Dec 26, 2025 | 9.02 | 9.02 | 9.00 | 9.00 | 8.94 | -5.99% | 1,033 |
| Dec 24, 2025 | 9.12 | 9.57 | 9.12 | 9.57 | 9.51 | 3.96% | 524 |
| Dec 23, 2025 | 9.10 | 9.25 | 9.10 | 9.21 | 9.15 | -1.47% | 2,093 |
| Dec 22, 2025 | 9.04 | 9.35 | 9.04 | 9.35 | 9.29 | 3.02% | 1,119 |
| Dec 19, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.01 | -0.50% | 277 |
| Dec 17, 2025 | 9.01 | 9.12 | 9.01 | 9.12 | 9.06 | 2.44% | 754 |