Mitie Group (MITFY)
OTC: MITFY
· Real-Time Price · USD
7.89
0.25 (3.27%)
At close: Aug 14, 2025, 3:31 PM
MITFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.78 | 7.89 | 7.78 | 7.89 | 7.89 | -0.13% | 15,473 |
| Aug 13, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.89% | 1,100 |
| Aug 12, 2025 | 7.82 | 7.83 | 7.73 | 7.83 | 7.83 | 1.56% | 2,100 |
| Aug 11, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.78% | 900 |
| Aug 8, 2025 | 7.82 | 7.85 | 7.81 | 7.85 | 7.85 | 0.77% | 3,900 |
| Aug 7, 2025 | 8.00 | 8.00 | 7.79 | 7.79 | 7.79 | 1.96% | 900 |
| Aug 6, 2025 | 7.50 | 7.82 | 7.50 | 7.64 | 7.64 | -1.29% | 1,200 |
| Aug 5, 2025 | 7.82 | 7.82 | 7.51 | 7.74 | 7.74 | 1.98% | 3,928 |
| Aug 4, 2025 | 7.32 | 7.59 | 7.32 | 7.59 | 7.59 | 3.97% | 1,800 |
| Aug 1, 2025 | 7.56 | 7.56 | 7.30 | 7.30 | 7.30 | -5.07% | 11,817 |
| Jul 31, 2025 | 7.41 | 7.69 | 7.34 | 7.69 | 7.69 | 7.10% | 14,427 |
| Jul 30, 2025 | 7.26 | 7.26 | 7.18 | 7.18 | 7.18 | -0.83% | 900 |
| Jul 29, 2025 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | -1.50% | 1,800 |
| Jul 28, 2025 | 7.42 | 7.46 | 7.35 | 7.35 | 7.35 | -2.26% | 3,500 |
| Jul 25, 2025 | 7.48 | 7.52 | 7.29 | 7.52 | 7.52 | -1.83% | 85,800 |
| Jul 24, 2025 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | 0.39% | 744 |
| Jul 23, 2025 | 7.42 | 7.63 | 7.42 | 7.63 | 7.63 | 4.52% | 2,400 |
| Jul 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0 |
| Jul 21, 2025 | 7.34 | 7.35 | 7.30 | 7.30 | 7.30 | -0.82% | 3,100 |
| Jul 18, 2025 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | -0.14% | 500 |