Mitesco, Inc. (MITI)
OTCMKTS · Delayed Price · Currency is USD
0.0947
-0.0249 (-20.82%)
At close: Dec 19, 2025
Mitesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -20.82% | 103,601 |
| Dec 18, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | -9.05% | 83,991 |
| Dec 17, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | -5.33% | 33,147 |
| Dec 16, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | -0.07% | 86,536 |
| Dec 15, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 13.47% | 8,501 |
| Dec 12, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 3.81% | 7,520 |
| Dec 11, 2025 | 0.10 | 0.14 | 0.08 | 0.12 | 0.12 | 9.67% | 173,632 |
| Dec 10, 2025 | 0.10 | 0.11 | 0.06 | 0.11 | 0.11 | -5.53% | 110,981 |
| Dec 9, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 16.46% | 53,052 |
| Dec 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -22.69% | 20,447 |
| Dec 5, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | -9.45% | 80,765 |
| Dec 4, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | -2.03% | 42,884 |
| Dec 3, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -3.58% | 62,060 |
| Dec 2, 2025 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 66.18% | 128,084 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -27.05% | 150,901 |
| Nov 28, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | -3.94% | 53,375 |
| Nov 26, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | -8.50% | 32,671 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.60% | 2,205 |
| Nov 24, 2025 | 0.11 | 0.14 | 0.10 | 0.13 | 0.13 | -7.86% | 28,251 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 7.69% | 826 |
| Nov 20, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 61,220 |
| Nov 19, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 19.27% | 67,713 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -9.17% | 184,785 |
| Nov 17, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -19.46% | 51,317 |
| Nov 14, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 0.07% | 12,269 |
| Nov 13, 2025 | 0.12 | 0.15 | 0.10 | 0.15 | 0.15 | 4.13% | 163,247 |
| Nov 12, 2025 | 0.13 | 0.15 | 0.11 | 0.14 | 0.14 | -8.86% | 31,411 |
| Nov 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.96% | 4,310 |
| Nov 10, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -8.22% | 60,213 |
| Nov 7, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 12.15% | 123,362 |
| Nov 6, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -6.42% | 59,099 |
| Nov 5, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | -3.36% | 42,647 |
| Nov 4, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 0.72% | 43,887 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | - | 115,568 |
| Oct 31, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -0.84% | 21,157 |
| Oct 30, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | -0.71% | 13,050 |
| Oct 29, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -1.89% | 55,991 |
| Oct 28, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | -0.63% | 77,809 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -8.57% | 92,074 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.41% | 1,588 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.15 | 0.19 | 0.19 | -10.00% | 154,992 |
| Oct 22, 2025 | 0.21 | 0.22 | 0.17 | 0.21 | 0.21 | -14.60% | 91,121 |
| Oct 21, 2025 | 0.23 | 0.27 | 0.20 | 0.25 | 0.25 | -1.24% | 61,050 |
| Oct 20, 2025 | 0.22 | 0.29 | 0.19 | 0.25 | 0.25 | -14.14% | 163,064 |
| Oct 17, 2025 | 0.27 | 0.29 | 0.24 | 0.29 | 0.29 | 3.57% | 2,235 |
| Oct 16, 2025 | 0.23 | 0.28 | 0.22 | 0.28 | 0.28 | 12.00% | 544 |
| Oct 15, 2025 | 0.28 | 0.32 | 0.25 | 0.25 | 0.25 | -10.71% | 30,482 |
| Oct 14, 2025 | 0.20 | 0.28 | 0.17 | 0.28 | 0.28 | 55.56% | 38,432 |
| Oct 13, 2025 | 0.20 | 0.22 | 0.16 | 0.18 | 0.18 | -24.53% | 213,531 |
| Oct 10, 2025 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | 21.37% | 43,158 |