Mitie Group plc (MITFY)
OTCMKTS · Delayed Price · Currency is USD
9.63
+0.18 (1.90%)
Feb 10, 2026, 10:01 AM EST
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | -0.73% | 150 |
| Dec 15, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.91 | 4.37% | 1,057 |
| Dec 11, 2025 | 8.60 | 8.60 | 8.59 | 8.59 | 8.54 | -3.81% | 2,947 |
| Dec 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.87 | 1.94% | 168 |
| Dec 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | 4.78% | 276 |
| Dec 4, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.31 | -1.88% | 867 |
| Dec 1, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | 0.53% | 185 |
| Nov 26, 2025 | 8.42 | 8.48 | 8.42 | 8.48 | 8.42 | -1.11% | 735 |
| Nov 25, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | -1.49% | 112 |
| Nov 24, 2025 | 8.71 | 8.71 | 8.70 | 8.70 | 8.65 | 1.40% | 12,837 |
| Nov 21, 2025 | 8.41 | 8.58 | 7.95 | 8.58 | 8.53 | 5.54% | 444 |
| Nov 19, 2025 | 8.30 | 8.30 | 8.13 | 8.13 | 8.08 | -4.18% | 649 |
| Nov 18, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | 0.81% | 671 |
| Nov 17, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | -0.57% | 1,975 |
| Nov 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | -3.97% | 256 |
| Nov 13, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.76 | 2.50% | 208 |
| Nov 12, 2025 | 9.10 | 9.10 | 8.60 | 8.60 | 8.55 | 0.51% | 1,439 |
| Nov 10, 2025 | 8.46 | 8.56 | 8.43 | 8.56 | 8.50 | 0.84% | 1,035 |
| Nov 7, 2025 | 8.33 | 8.88 | 8.33 | 8.49 | 8.43 | -3.91% | 2,670 |
| Nov 6, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.77 | 7.68% | 525 |
| Nov 5, 2025 | 8.46 | 8.46 | 8.20 | 8.20 | 8.15 | -1.32% | 3,003 |
| Nov 4, 2025 | 8.72 | 8.72 | 8.31 | 8.31 | 8.26 | -1.31% | 825 |
| Nov 3, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | 0.24% | 105 |