Mitie Group plc (MITFY)
OTCMKTS · Delayed Price · Currency is USD
7.52
-0.14 (-1.83%)
Jul 25, 2025, 3:47 PM EDT

Mitie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20257.747.747.667.667.660.39%744
Jul 23, 20257.427.637.427.637.634.52%2,363
Jul 22, 20257.307.307.307.307.30-31
Jul 21, 20257.347.357.307.307.30-0.82%3,095
Jul 18, 20257.337.367.337.367.36-0.14%466
Jul 17, 20257.367.377.367.377.370.27%1,398
Jul 16, 20257.327.357.317.357.35-0.14%4,549
Jul 15, 20257.337.737.337.367.36-0.67%3,593
Jul 14, 20257.427.427.417.417.412.92%1,784
Jul 11, 20257.207.207.207.207.20-3.10%821
Jul 10, 20257.467.487.307.437.43-1.98%3,912
Jul 9, 20257.587.587.587.587.58-1.56%248
Jul 8, 20257.707.707.707.707.700.13%393
Jul 7, 20257.988.047.437.697.693.07%3,102
Jul 3, 20257.807.807.467.467.462.21%669
Jul 2, 20257.307.307.307.307.30-2.43%394
Jul 1, 20257.677.707.487.487.48-2.58%2,237
Jun 30, 20258.008.007.687.687.68-2.85%11,628
Jun 27, 20257.897.917.827.917.915.68%1,802
Jun 26, 20258.018.017.487.487.48-2.86%579
Jun 25, 20257.618.007.617.707.703.36%1,677
Jun 24, 20257.457.457.457.457.45-3.81%138
Jun 23, 20257.907.907.437.757.755.37%1,275
Jun 20, 20257.357.357.357.357.35-1.34%2,196
Jun 18, 20257.547.947.417.457.29-4.24%6,594
Jun 17, 20258.008.007.557.787.612.77%4,030
Jun 16, 20257.908.127.577.577.41-2.82%2,725
Jun 13, 20257.807.807.797.797.62-1.08%446
Jun 12, 20257.887.887.887.887.701.29%908
Jun 11, 20257.787.787.787.787.611.24%671
Jun 10, 20257.647.687.647.687.51-1.77%5,207
Jun 9, 20257.827.827.827.827.653.14%386
Jun 6, 20257.447.587.207.587.42-1.29%5,291
Jun 5, 20257.717.727.587.687.51-9.82%3,347
Jun 4, 20258.528.528.528.528.33-53
Jun 3, 20258.318.528.318.528.332.10%1,511
Jun 2, 20258.598.598.348.348.16-1.13%2,456
May 30, 20258.568.568.418.448.251.24%5,023
May 29, 20258.308.338.308.338.15-1.05%1,119
May 28, 20258.428.428.428.428.24--
May 27, 20258.518.518.428.428.241.32%5,607
May 23, 20258.258.418.258.318.131.22%25,230
May 22, 20258.198.218.188.218.030.61%3,295
May 21, 20258.238.238.168.167.980.12%14,061
May 20, 20258.268.288.158.157.97-85,375
May 19, 20258.138.158.068.157.971.88%212,238
May 16, 20258.078.167.958.007.83-0.81%22,324
May 15, 20258.078.078.078.077.89--
May 14, 20258.078.078.078.077.89-2.00%304
May 13, 20257.838.237.838.238.057.72%605