Mitie Group plc (MITFY)
OTCMKTS · Delayed Price · Currency is USD
9.32
0.00 (0.00%)
May 11, 2026, 9:30 AM EST
MITFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.04% | 356 |
| Mar 6, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.53% | 193 |
| Mar 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.28% | 1,111 |
| Mar 2, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -4.12% | 604 |
| Feb 27, 2026 | 9.76 | 10.08 | 9.76 | 10.08 | 10.08 | 2.62% | 480 |
| Feb 26, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.55% | 100 |
| Feb 25, 2026 | 10.11 | 10.11 | 10.08 | 10.08 | 10.08 | 4.73% | 332 |
| Feb 24, 2026 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | 0.64% | 392 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.56 | 9.56 | 9.56 | -2.85% | 441 |
| Feb 20, 2026 | 9.85 | 10.11 | 9.85 | 9.85 | 9.85 | 0.97% | 1,873 |
| Feb 19, 2026 | 9.93 | 10.06 | 9.75 | 9.75 | 9.75 | -3.66% | 1,249 |
| Feb 17, 2026 | 9.54 | 10.12 | 9.54 | 10.12 | 10.12 | 6.30% | 465 |
| Feb 13, 2026 | 9.77 | 9.82 | 9.52 | 9.52 | 9.52 | -0.10% | 745 |
| Feb 12, 2026 | 9.49 | 9.53 | 9.49 | 9.53 | 9.53 | -2.88% | 4,314 |
| 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 |