Mitie Group plc (MITFY)
OTCMKTS
· Delayed Price · Currency is USD
7.30
-0.18 (-2.43%)
Jul 2, 2025, 12:44 PM EDT
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.43% | 394 |
| Jul 1, 2025 | 7.67 | 7.70 | 7.48 | 7.48 | 7.48 | -2.58% | 2,237 |
| Jun 30, 2025 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | -2.85% | 11,628 |
| Jun 27, 2025 | 7.89 | 7.91 | 7.82 | 7.91 | 7.91 | 5.68% | 1,802 |
| Jun 26, 2025 | 8.01 | 8.01 | 7.48 | 7.48 | 7.48 | -2.86% | 579 |
| Jun 25, 2025 | 7.61 | 8.00 | 7.61 | 7.70 | 7.70 | 3.36% | 1,677 |
| Jun 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.81% | 138 |
| Jun 23, 2025 | 7.90 | 7.90 | 7.43 | 7.75 | 7.75 | 5.37% | 1,275 |
| Jun 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 2,196 |
| Jun 18, 2025 | 7.54 | 7.94 | 7.41 | 7.45 | 7.29 | -4.24% | 6,594 |
| Jun 17, 2025 | 8.00 | 8.00 | 7.55 | 7.78 | 7.61 | 2.77% | 4,030 |
| Jun 16, 2025 | 7.90 | 8.12 | 7.57 | 7.57 | 7.41 | -2.82% | 2,725 |
| Jun 13, 2025 | 7.80 | 7.80 | 7.79 | 7.79 | 7.62 | -1.08% | 446 |
| Jun 12, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.70 | 1.29% | 908 |
| Jun 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.61 | 1.24% | 671 |
| Jun 10, 2025 | 7.64 | 7.68 | 7.64 | 7.68 | 7.51 | -1.77% | 5,207 |
| Jun 9, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | 3.14% | 386 |
| Jun 6, 2025 | 7.44 | 7.58 | 7.20 | 7.58 | 7.42 | -1.29% | 5,291 |
| Jun 5, 2025 | 7.71 | 7.72 | 7.58 | 7.68 | 7.51 | -9.82% | 3,347 |
| Jun 4, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.33 | - | 53 |
| Jun 3, 2025 | 8.31 | 8.52 | 8.31 | 8.52 | 8.33 | 2.10% | 1,511 |
| Jun 2, 2025 | 8.59 | 8.59 | 8.34 | 8.34 | 8.16 | -1.13% | 2,456 |
| May 30, 2025 | 8.56 | 8.56 | 8.41 | 8.44 | 8.25 | 1.24% | 5,023 |
| May 29, 2025 | 8.30 | 8.33 | 8.30 | 8.33 | 8.15 | -1.05% | 1,119 |
| May 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.24 | - | - |
| May 27, 2025 | 8.51 | 8.51 | 8.42 | 8.42 | 8.24 | 1.32% | 5,607 |
| May 23, 2025 | 8.25 | 8.41 | 8.25 | 8.31 | 8.13 | 1.22% | 25,230 |
| May 22, 2025 | 8.19 | 8.21 | 8.18 | 8.21 | 8.03 | 0.61% | 3,295 |
| May 21, 2025 | 8.23 | 8.23 | 8.16 | 8.16 | 7.98 | 0.12% | 14,061 |
| May 20, 2025 | 8.26 | 8.28 | 8.15 | 8.15 | 7.97 | - | 85,375 |
| May 19, 2025 | 8.13 | 8.15 | 8.06 | 8.15 | 7.97 | 1.88% | 212,238 |
| May 16, 2025 | 8.07 | 8.16 | 7.95 | 8.00 | 7.83 | -0.81% | 22,324 |
| May 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.89 | - | - |
| May 14, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.89 | -2.00% | 304 |
| May 13, 2025 | 7.83 | 8.23 | 7.83 | 8.23 | 8.05 | 7.72% | 605 |
| May 12, 2025 | 7.56 | 7.72 | 7.56 | 7.64 | 7.47 | -1.07% | 7,044 |
| May 9, 2025 | 7.82 | 7.90 | 7.72 | 7.72 | 7.56 | -2.30% | 1,050 |
| May 8, 2025 | 8.00 | 8.00 | 7.88 | 7.91 | 7.73 | 0.19% | 41,011 |
| May 7, 2025 | 8.04 | 8.04 | 7.84 | 7.89 | 7.72 | 0.13% | 4,288 |
| May 6, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.71 | -1.81% | 3,670 |
| May 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.85 | 0.31% | 1,674 |
| May 2, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 7.83 | 4.03% | 743 |
| May 1, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.52 | 1.99% | 544 |
| Apr 30, 2025 | 7.55 | 7.78 | 7.52 | 7.54 | 7.38 | -2.08% | 4,260 |
| Apr 29, 2025 | 7.78 | 7.78 | 7.70 | 7.70 | 7.53 | -2.65% | 759 |
| Apr 28, 2025 | 7.51 | 7.91 | 7.51 | 7.91 | 7.74 | 1.80% | 2,958 |
| Apr 25, 2025 | 7.49 | 7.77 | 7.38 | 7.77 | 7.60 | 5.28% | 1,917 |
| Apr 24, 2025 | 7.35 | 7.38 | 7.35 | 7.38 | 7.22 | 2.15% | 1,342 |
| Apr 23, 2025 | 7.50 | 7.50 | 7.23 | 7.23 | 7.07 | -3.02% | 824 |
| Apr 22, 2025 | 7.59 | 7.59 | 7.35 | 7.45 | 7.29 | -1.46% | 9,546 |