Mitie Group plc (MITFY)
OTCMKTS · Delayed Price · Currency is USD
8.12
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EST
MITFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 8.24 | 8.24 | 8.12 | 8.12 | 8.12 | -3.72% | 14,855 |
| Jun 16, 2026 | 8.43 | 8.43 | 8.42 | 8.43 | 8.43 | -3.55% | 604 |
| Jun 15, 2026 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | 0.34% | 747 |
| Jun 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -5.63% | 103 |
| Jun 5, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 2.27% | 231 |
| Jun 4, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.22% | 346 |
| Jun 2, 2026 | 8.98 | 9.42 | 8.90 | 9.42 | 9.42 | -1.33% | 1,744 |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.83% | 6,562 |
| May 28, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.22% | 500 |
| May 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.65% | 133 |
| May 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 225 |
| May 19, 2026 | 9.44 | 9.65 | 9.44 | 9.65 | 9.65 | - | 1,105 |
| May 18, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 3.21% | 355 |
| May 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 204 |
| May 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.07% | 170 |
| May 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.66% | 222 |
| May 5, 2026 | 9.51 | 9.51 | 9.32 | 9.32 | 9.32 | 2.14% | 553 |
| May 4, 2026 | 9.03 | 9.61 | 9.03 | 9.12 | 9.12 | 0.22% | 1,652 |
| May 1, 2026 | 9.29 | 9.29 | 9.10 | 9.10 | 9.10 | -2.57% | 3,438 |
| Apr 30, 2026 | 9.30 | 9.34 | 9.30 | 9.34 | 9.34 | 2.64% | 2,819 |
| Apr 29, 2026 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | -2.93% | 334 |
| Apr 28, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -5.26% | 258 |
| Apr 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.03% | 243 |
| Apr 23, 2026 | 9.61 | 10.10 | 9.60 | 10.10 | 10.10 | - | 615 |
| Apr 22, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 3.70% | 280 |
| Apr 20, 2026 | 9.68 | 9.74 | 9.68 | 9.74 | 9.74 | 0.42% | 524 |
| Apr 17, 2026 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | -4.49% | 5,624 |
| Apr 16, 2026 | 10.47 | 10.47 | 10.16 | 10.16 | 10.16 | -0.49% | 542 |
| Apr 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.44% | 319 |
| Apr 14, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 6.01% | 285 |
| Apr 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -4.74% | 2,866 |
| Apr 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 7.60% | 144 |
| Apr 8, 2026 | 9.61 | 9.65 | 9.35 | 9.35 | 9.35 | 6.25% | 639 |
| Apr 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.33% | 548 |
| Apr 2, 2026 | 9.10 | 9.29 | 8.87 | 9.01 | 9.01 | -7.40% | 3,877 |
| Apr 1, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.08% | 100 |
| Mar 31, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.36% | 2,500 |
| Mar 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% | 383 |
| Mar 27, 2026 | 8.70 | 8.91 | 8.70 | 8.91 | 8.91 | -2.20% | 571 |
| Mar 26, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% | 433 |
| Mar 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.97% | 189 |
| Mar 23, 2026 | 9.51 | 9.51 | 9.24 | 9.24 | 9.24 | 0.16% | 868 |
| Mar 19, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.38% | 117 |
| Mar 17, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.09% | 345 |
| Mar 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.76% | 4,842 |
| Mar 13, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% | 589 |
| Mar 10, 2026 | 9.27 | 9.27 | 9.21 | 9.21 | 9.21 | - | 387 |
| Mar 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.05% | 356 |
| Mar 6, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.54% | 193 |
| Mar 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.28% | 1,111 |