Mitie Group plc (MITFY)
OTCMKTS
· Delayed Price · Currency is USD
7.23
-0.33 (-4.37%)
Apr 23, 2025, 4:00 PM EDT
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.50 | 7.50 | 7.23 | 7.23 | 7.23 | -3.02% | 824 |
| Apr 22, 2025 | 7.59 | 7.59 | 7.35 | 7.45 | 7.45 | -1.46% | 9,546 |
| Apr 21, 2025 | 7.19 | 7.56 | 7.12 | 7.56 | 7.56 | 9.41% | 3,969 |
| Apr 17, 2025 | 6.88 | 7.02 | 6.88 | 6.91 | 6.91 | 2.86% | 3,259 |
| Apr 16, 2025 | 6.89 | 6.89 | 6.67 | 6.72 | 6.72 | 5.96% | 58,061 |
| Apr 15, 2025 | 6.60 | 6.60 | 6.34 | 6.34 | 6.34 | 3.26% | 2,837 |
| Apr 14, 2025 | 6.22 | 6.47 | 6.14 | 6.14 | 6.14 | -0.16% | 44,684 |
| Apr 11, 2025 | 6.25 | 6.25 | 6.06 | 6.15 | 6.15 | -2.69% | 178,624 |
| Apr 10, 2025 | 6.30 | 6.32 | 6.16 | 6.32 | 6.32 | -3.66% | 7,675 |
| Apr 9, 2025 | 6.15 | 6.61 | 6.04 | 6.56 | 6.56 | 16.11% | 13,145 |
| Apr 8, 2025 | 5.93 | 6.16 | 5.65 | 5.65 | 5.65 | -7.44% | 1,181 |
| Apr 7, 2025 | 5.59 | 6.10 | 5.59 | 6.10 | 6.10 | -0.51% | 1,118 |
| Apr 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.71% | 296 |
| Apr 3, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 2.39% | 280 |
| Apr 2, 2025 | 5.98 | 6.31 | 5.89 | 6.29 | 6.29 | 4.54% | 3,333 |
| Apr 1, 2025 | 5.82 | 6.21 | 5.82 | 6.02 | 6.02 | 2.12% | 2,078 |
| Mar 31, 2025 | 5.94 | 5.94 | 5.74 | 5.89 | 5.89 | -5.35% | 1,144 |
| Mar 28, 2025 | 6.15 | 6.22 | 5.92 | 6.22 | 6.22 | 2.86% | 2,144 |
| Mar 27, 2025 | 5.92 | 6.05 | 5.92 | 6.05 | 6.05 | 1.00% | 6,121 |
| Mar 26, 2025 | 5.99 | 5.99 | 5.83 | 5.99 | 5.99 | -2.12% | 4,455 |
| Mar 25, 2025 | 5.84 | 6.12 | 5.76 | 6.12 | 6.12 | 3.73% | 7,022 |
| Mar 24, 2025 | 5.67 | 5.90 | 5.67 | 5.90 | 5.90 | 1.55% | 926 |
| Mar 21, 2025 | 5.67 | 5.82 | 5.67 | 5.81 | 5.81 | -1.19% | 1,032 |
| Mar 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1,024 |
| Mar 19, 2025 | 6.15 | 6.15 | 5.88 | 5.88 | 5.88 | -0.34% | 1,369 |
| Mar 18, 2025 | 6.13 | 6.13 | 5.90 | 5.90 | 5.90 | 1.30% | 1,438 |
| Mar 17, 2025 | 5.91 | 5.91 | 5.82 | 5.82 | 5.82 | -0.78% | 2,366 |
| Mar 14, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 6 |
| Mar 13, 2025 | 5.86 | 6.08 | 5.86 | 5.87 | 5.87 | -0.84% | 2,334 |
| Mar 12, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.02% | 350 |
| Mar 11, 2025 | 5.82 | 6.18 | 5.82 | 5.86 | 5.86 | -1.35% | 1,659 |
| Mar 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 77 |
| Mar 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.87% | 421 |
| Mar 6, 2025 | 6.09 | 6.09 | 5.92 | 5.99 | 5.99 | -5.04% | 2,955 |
| Mar 5, 2025 | 5.97 | 6.31 | 5.97 | 6.31 | 6.31 | 5.87% | 10,023 |
| Mar 4, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.19% | 420 |
| Mar 3, 2025 | 6.31 | 6.31 | 5.84 | 5.89 | 5.89 | 3.70% | 1,485 |
| Feb 28, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.66% | 609 |
| Feb 27, 2025 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | -1.10% | 526 |
| Feb 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | 506 |
| Feb 25, 2025 | 5.93 | 5.96 | 5.76 | 5.96 | 5.96 | 1.09% | 1,514 |
| Feb 24, 2025 | 5.89 | 5.90 | 5.84 | 5.90 | 5.90 | -0.57% | 7,790 |
| Feb 21, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Feb 20, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.50% | 2,083 |
| Feb 19, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.77% | 7,401 |
| Feb 18, 2025 | 5.86 | 6.29 | 5.86 | 5.97 | 5.97 | -0.93% | 43,511 |
| Feb 14, 2025 | 6.14 | 6.14 | 6.03 | 6.03 | 6.03 | -4.13% | 4,010 |
| Feb 13, 2025 | 5.99 | 6.29 | 5.95 | 6.29 | 6.29 | 2.95% | 467 |
| Feb 12, 2025 | 5.84 | 6.11 | 5.84 | 6.11 | 6.11 | 0.53% | 3,377 |
| Feb 11, 2025 | 5.75 | 6.08 | 5.75 | 6.08 | 6.08 | 1.64% | 6,858 |