Mitie Group plc (MITFY)
OTCMKTS · Delayed Price · Currency is USD
8.00
+0.11 (1.39%)
Aug 22, 2025, 1:12 PM EDT
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 1.39% | 705 |
| Aug 21, 2025 | 7.69 | 7.89 | 7.62 | 7.89 | 7.89 | 1.94% | 6,158 |
| Aug 20, 2025 | 7.86 | 7.86 | 7.74 | 7.74 | 7.74 | -0.39% | 2,674 |
| Aug 19, 2025 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | -0.13% | 2,524 |
| Aug 18, 2025 | 7.79 | 8.00 | 7.78 | 7.78 | 7.78 | -0.89% | 1,196 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% | 3,309 |
| Aug 14, 2025 | 7.78 | 7.89 | 7.78 | 7.89 | 7.89 | -0.13% | 15,473 |
| Aug 13, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.96% | 1,099 |
| Aug 12, 2025 | 7.82 | 7.83 | 7.73 | 7.83 | 7.83 | 1.54% | 2,072 |
| Aug 11, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.83% | 865 |
| Aug 8, 2025 | 7.82 | 7.85 | 7.81 | 7.85 | 7.85 | 0.83% | 3,894 |
| Aug 7, 2025 | 8.00 | 8.00 | 7.79 | 7.79 | 7.79 | 1.90% | 877 |
| Aug 6, 2025 | 7.50 | 7.82 | 7.50 | 7.64 | 7.64 | -1.29% | 1,160 |
| Aug 5, 2025 | 7.82 | 7.82 | 7.51 | 7.74 | 7.74 | 1.98% | 3,928 |
| Aug 4, 2025 | 7.32 | 7.59 | 7.32 | 7.59 | 7.59 | 3.97% | 1,765 |
| Aug 1, 2025 | 7.56 | 7.56 | 7.30 | 7.30 | 7.30 | -5.07% | 11,817 |
| Jul 31, 2025 | 7.41 | 7.69 | 7.34 | 7.69 | 7.69 | 7.10% | 14,427 |
| Jul 30, 2025 | 7.26 | 7.26 | 7.18 | 7.18 | 7.18 | -0.83% | 850 |
| Jul 29, 2025 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | -1.50% | 1,794 |
| Jul 28, 2025 | 7.42 | 7.46 | 7.35 | 7.35 | 7.35 | -2.26% | 3,468 |
| Jul 25, 2025 | 7.48 | 7.52 | 7.29 | 7.52 | 7.52 | -1.83% | 85,787 |
| Jul 24, 2025 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | 0.39% | 744 |
| Jul 23, 2025 | 7.42 | 7.63 | 7.42 | 7.63 | 7.63 | 4.52% | 2,363 |
| Jul 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 31 |
| Jul 21, 2025 | 7.34 | 7.35 | 7.30 | 7.30 | 7.30 | -0.82% | 3,095 |
| Jul 18, 2025 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | -0.14% | 466 |
| Jul 17, 2025 | 7.36 | 7.37 | 7.36 | 7.37 | 7.37 | 0.27% | 1,398 |
| Jul 16, 2025 | 7.32 | 7.35 | 7.31 | 7.35 | 7.35 | -0.14% | 4,549 |
| Jul 15, 2025 | 7.33 | 7.73 | 7.33 | 7.36 | 7.36 | -0.67% | 3,593 |
| Jul 14, 2025 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | 2.92% | 1,784 |
| Jul 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.10% | 821 |
| Jul 10, 2025 | 7.46 | 7.48 | 7.30 | 7.43 | 7.43 | -1.98% | 3,912 |
| Jul 9, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.56% | 248 |
| Jul 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.13% | 393 |
| Jul 7, 2025 | 7.98 | 8.04 | 7.43 | 7.69 | 7.69 | 3.07% | 3,102 |
| Jul 3, 2025 | 7.80 | 7.80 | 7.46 | 7.46 | 7.46 | 2.21% | 669 |
| 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 |