Mitie Group plc (MITFY)
OTCMKTS · Delayed Price · Currency is USD
8.46
+0.45 (5.63%)
At close: Jul 17, 2026
MITFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | -0.52% | 225 |
| May 19, 2026 | 9.44 | 9.65 | 9.44 | 9.65 | 9.49 | - | 1,105 |
| May 18, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.49 | 3.21% | 355 |
| May 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | - | 204 |
| May 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | 2.07% | 170 |
| May 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.01 | -1.66% | 222 |
| May 5, 2026 | 9.51 | 9.51 | 9.32 | 9.32 | 9.16 | 2.14% | 553 |
| May 4, 2026 | 9.03 | 9.61 | 9.03 | 9.12 | 8.97 | 0.22% | 1,652 |
| May 1, 2026 | 9.29 | 9.29 | 9.10 | 9.10 | 8.95 | -2.57% | 3,438 |
| Apr 30, 2026 | 9.30 | 9.34 | 9.30 | 9.34 | 9.19 | 2.64% | 2,819 |
| Apr 29, 2026 | 9.16 | 9.16 | 9.10 | 9.10 | 8.95 | -2.93% | 334 |
| Apr 28, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.22 | -5.26% | 258 |
| Apr 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -2.03% | 243 |
| Apr 23, 2026 | 9.61 | 10.10 | 9.60 | 10.10 | 9.94 | - | 615 |
| Apr 22, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 9.94 | 3.70% | 280 |
| Apr 20, 2026 | 9.68 | 9.74 | 9.68 | 9.74 | 9.58 | 0.42% | 524 |
| Apr 17, 2026 | 9.67 | 9.70 | 9.67 | 9.70 | 9.54 | -4.49% | 5,624 |
| Apr 16, 2026 | 10.47 | 10.47 | 10.16 | 10.16 | 9.99 | -0.49% | 542 |
| Apr 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.04 | 0.44% | 319 |
| Apr 14, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.00 | 6.01% | 285 |
| Apr 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.43 | -4.74% | 2,866 |
| Apr 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.90 | 7.60% | 144 |
| Apr 8, 2026 | 9.61 | 9.65 | 9.35 | 9.35 | 9.20 | 6.25% | 639 |
| Apr 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | -2.33% | 548 |
| Apr 2, 2026 | 9.10 | 9.29 | 8.87 | 9.01 | 8.86 | -7.40% | 3,877 |
| Apr 1, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.57 | 9.08% | 100 |