Mitie Group plc (MITFY)
OTCMKTS
· Delayed Price · Currency is USD
7.68
-0.84 (-9.82%)
Jun 5, 2025, 3:22 PM EDT
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.71 | 7.72 | 7.58 | 7.68 | 7.68 | -9.82% | 3,347 |
| Jun 4, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 53 |
| Jun 3, 2025 | 8.31 | 8.52 | 8.31 | 8.52 | 8.52 | 2.10% | 1,511 |
| Jun 2, 2025 | 8.59 | 8.59 | 8.34 | 8.34 | 8.34 | -1.13% | 2,456 |
| May 30, 2025 | 8.56 | 8.56 | 8.41 | 8.44 | 8.44 | 1.24% | 5,023 |
| May 29, 2025 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | -1.05% | 1,119 |
| May 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| May 27, 2025 | 8.51 | 8.51 | 8.42 | 8.42 | 8.42 | 1.32% | 5,607 |
| May 23, 2025 | 8.25 | 8.41 | 8.25 | 8.31 | 8.31 | 1.22% | 25,230 |
| May 22, 2025 | 8.19 | 8.21 | 8.18 | 8.21 | 8.21 | 0.61% | 3,295 |
| May 21, 2025 | 8.23 | 8.23 | 8.16 | 8.16 | 8.16 | 0.12% | 14,061 |
| May 20, 2025 | 8.26 | 8.28 | 8.15 | 8.15 | 8.15 | - | 85,375 |
| May 19, 2025 | 8.13 | 8.15 | 8.06 | 8.15 | 8.15 | 1.88% | 212,238 |
| May 16, 2025 | 8.07 | 8.16 | 7.95 | 8.00 | 8.00 | -0.81% | 22,324 |
| May 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| May 14, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.00% | 304 |
| May 13, 2025 | 7.83 | 8.23 | 7.83 | 8.23 | 8.23 | 7.72% | 605 |
| May 12, 2025 | 7.56 | 7.72 | 7.56 | 7.64 | 7.64 | -1.07% | 7,044 |
| May 9, 2025 | 7.82 | 7.90 | 7.72 | 7.72 | 7.72 | -2.30% | 1,050 |
| May 8, 2025 | 8.00 | 8.00 | 7.88 | 7.91 | 7.91 | 0.19% | 41,011 |
| May 7, 2025 | 8.04 | 8.04 | 7.84 | 7.89 | 7.89 | 0.13% | 4,288 |
| May 6, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.81% | 3,670 |
| May 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.31% | 1,674 |
| May 2, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 4.03% | 743 |
| May 1, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.99% | 544 |
| Apr 30, 2025 | 7.55 | 7.78 | 7.52 | 7.54 | 7.54 | -2.08% | 4,260 |
| Apr 29, 2025 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | -2.65% | 759 |
| Apr 28, 2025 | 7.51 | 7.91 | 7.51 | 7.91 | 7.91 | 1.80% | 2,958 |
| Apr 25, 2025 | 7.49 | 7.77 | 7.38 | 7.77 | 7.77 | 5.28% | 1,917 |
| Apr 24, 2025 | 7.35 | 7.38 | 7.35 | 7.38 | 7.38 | 2.15% | 1,342 |
| 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 |