Mitesco, Inc. (MITI)
OTCMKTS · Delayed Price · Currency is USD
0.2000
0.00 (0.00%)
Sep 17, 2025, 3:23 PM EDT
Mitesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.18 | 0.29 | 0.18 | 0.20 | 0.20 | 21.15% | 62,309 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -15.95% | 29,628 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.17 | 0.20 | 0.20 | -19.84% | 18,501 |
| Sep 11, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.44% | 6,919 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.05% | 24,360 |
| Sep 9, 2025 | 0.25 | 0.27 | 0.19 | 0.22 | 0.22 | -12.00% | 187,534 |
| Sep 8, 2025 | 0.13 | 0.37 | 0.13 | 0.25 | 0.25 | 85.32% | 283,315 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,005 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.17% | 14,414 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,844 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.88% | 1,844 |
| Aug 29, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.57% | 6,413 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.16% | 55,320 |
| Aug 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,954 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -6.87% | 112,893 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 118,505 |
| Aug 22, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 76,744 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 11,238 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.99% | 5,593 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.28% | 410 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 136 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 125 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 19 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 22 |
| Aug 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.67% | 39,110 |
| Aug 11, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.35% | 3,312 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 15.93% | 17,703 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -11.43% | 77,616 |
| Aug 6, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -6.67% | 398,567 |
| Aug 5, 2025 | 0.13 | 0.18 | 0.13 | 0.15 | 0.15 | -6.25% | 153,095 |
| Aug 4, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -5.60% | 2,273 |
| Aug 1, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.29% | 40,164 |
| Jul 31, 2025 | 0.13 | 0.22 | 0.10 | 0.17 | 0.17 | -5.56% | 124,450 |
| Jul 30, 2025 | 0.18 | 0.20 | 0.13 | 0.18 | 0.18 | -26.50% | 100,316 |
| Jul 29, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 6.99% | 1,502 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.15 | 0.23 | 0.23 | -4.23% | 106,383 |
| Jul 25, 2025 | 0.18 | 0.24 | 0.17 | 0.24 | 0.24 | 19.50% | 32,602 |
| Jul 24, 2025 | 0.20 | 0.28 | 0.17 | 0.20 | 0.20 | -25.90% | 163,610 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.17 | 0.27 | 0.27 | -3.61% | 164,258 |
| Jul 22, 2025 | 0.20 | 0.30 | 0.18 | 0.28 | 0.28 | -6.67% | 89,989 |
| Jul 21, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 7.53% | 29,109 |
| Jul 18, 2025 | 0.14 | 0.28 | 0.14 | 0.28 | 0.28 | -3.43% | 1,305 |
| Jul 17, 2025 | 0.20 | 0.30 | 0.13 | 0.29 | 0.29 | 15.61% | 90,536 |
| Jul 16, 2025 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | - | 52,235 |
| Jul 15, 2025 | 0.20 | 0.27 | 0.20 | 0.25 | 0.25 | -8.76% | 15,136 |
| Jul 14, 2025 | 0.20 | 0.30 | 0.19 | 0.27 | 0.27 | -8.36% | 38,366 |
| Jul 11, 2025 | 0.22 | 0.30 | 0.20 | 0.30 | 0.30 | 4.18% | 54,543 |
| Jul 10, 2025 | 0.33 | 0.33 | 0.20 | 0.29 | 0.29 | -24.50% | 124,569 |
| Jul 9, 2025 | 0.27 | 0.38 | 0.27 | 0.38 | 0.38 | 18.79% | 1,547 |
| Jul 8, 2025 | 0.30 | 0.32 | 0.20 | 0.32 | 0.32 | -15.79% | 23,148 |