Mitie Group plc (MITFY)
OTCMKTS · Delayed Price · Currency is USD
10.99
0.00 (0.00%)
Sep 1, 2026, 4:00 PM EST
MITFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11.14 | 11.14 | 10.99 | 10.99 | 10.99 | -1.52% | 1,481 |
| Aug 27, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.03% | 315 |
| Aug 25, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.49% | 125 |
| Aug 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% | 342 |
| Aug 20, 2026 | 11.19 | 11.27 | 10.97 | 10.97 | 10.97 | -0.72% | 79,875 |
| Aug 19, 2026 | 11.08 | 11.29 | 10.77 | 11.05 | 11.05 | 1.19% | 167,737 |
| Aug 18, 2026 | 11.08 | 11.08 | 10.92 | 10.92 | 10.92 | -2.24% | 147,376 |
| Aug 17, 2026 | 11.21 | 11.21 | 11.17 | 11.17 | 11.17 | -1.46% | 314 |
| Aug 14, 2026 | 11.32 | 11.34 | 11.13 | 11.34 | 11.34 | 6.33% | 1,258 |
| Aug 13, 2026 | 12.11 | 12.11 | 10.66 | 10.66 | 10.66 | -2.25% | 814 |
| Aug 12, 2026 | 11.40 | 11.40 | 10.91 | 10.91 | 10.91 | 0.60% | 311 |
| Aug 11, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.69% | 260 |
| Aug 10, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.63% | 1,049 |
| Aug 7, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.07% | 171 |
| Aug 6, 2026 | 11.03 | 11.33 | 10.89 | 11.33 | 11.33 | 4.45% | 1,997 |
| Aug 5, 2026 | 11.03 | 11.03 | 10.85 | 10.85 | 10.85 | -4.56% | 1,022 |
| Aug 3, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 2.62% | 269 |
| Jul 31, 2026 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | -0.47% | 227 |
| Jul 30, 2026 | 11.13 | 11.43 | 11.13 | 11.13 | 11.13 | 0.82% | 6,127 |
| Jul 28, 2026 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 0.14% | 551 |
| Jul 27, 2026 | 10.99 | 11.03 | 10.99 | 11.03 | 11.03 | 0.23% | 8,835 |
| Jul 24, 2026 | 11.04 | 11.04 | 10.97 | 11.00 | 11.00 | 2.52% | 3,350 |
| Jul 23, 2026 | 11.03 | 11.03 | 10.73 | 10.73 | 10.73 | -4.38% | 1,612 |
| Jul 22, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.33% | 3,053 |
| Jul 21, 2026 | 11.32 | 11.52 | 11.13 | 11.37 | 11.37 | 38.70% | 19,152 |
| Jul 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.07% | 5,839 |
| Jul 17, 2026 | 8.08 | 8.46 | 8.08 | 8.46 | 8.46 | 5.63% | 2,032 |
| Jul 16, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.01 | -1.80% | 6,550 |
| Jul 15, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.16 | 4.01% | 244 |
| Jul 14, 2026 | 8.15 | 8.15 | 7.97 | 7.97 | 7.84 | -4.67% | 675 |
| Jul 8, 2026 | 8.18 | 8.36 | 8.18 | 8.36 | 8.23 | 0.19% | 2,874 |
| Jul 6, 2026 | 8.51 | 8.51 | 8.34 | 8.34 | 8.21 | -1.15% | 1,325 |
| Jul 2, 2026 | 8.32 | 8.44 | 8.32 | 8.44 | 8.30 | 3.57% | 934 |
| Jul 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | -1.77% | 1,083 |
| Jun 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | 2.94% | 287 |
| Jun 29, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.93 | -2.66% | 303 |
| Jun 26, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.15 | 1.72% | 123 |
| Jun 25, 2026 | 8.26 | 8.26 | 8.14 | 8.14 | 8.01 | -0.37% | 255 |
| Jun 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.04 | -0.24% | 737 |
| Jun 23, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | 0.91% | 355 |
| Jun 17, 2026 | 8.24 | 8.24 | 8.12 | 8.12 | 7.99 | -3.72% | 14,855 |
| Jun 16, 2026 | 8.43 | 8.43 | 8.42 | 8.43 | 8.29 | -3.55% | 604 |
| Jun 15, 2026 | 8.70 | 8.74 | 8.70 | 8.74 | 8.60 | 0.34% | 747 |
| Jun 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.57 | -5.63% | 103 |
| Jun 5, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.08 | 2.27% | 231 |
| Jun 4, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.88 | -4.22% | 346 |
| Jun 2, 2026 | 8.98 | 9.42 | 8.90 | 9.42 | 9.27 | -1.33% | 1,744 |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | -0.83% | 6,562 |
| May 28, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.47 | -3.22% | 500 |
| May 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | 3.65% | 133 |