Mitie Group (MITFY)
OTC: MITFY
· Real-Time Price · USD
7.99
0.25 (3.30%)
At close: Sep 11, 2025, 11:38 AM
7.99
0.00%
Pre-market: Sep 11, 2025, 10:06 AM EDT
MITFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3.23% | 435 |
| Sep 10, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0 |
| Sep 9, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0 |
| Sep 8, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.44% | 2,321 |
| Sep 5, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.66% | 1,030 |
| Sep 4, 2025 | 7.59 | 7.59 | 7.58 | 7.58 | 7.58 | 6.01% | 1,900 |
| Sep 3, 2025 | 7.37 | 7.38 | 7.15 | 7.15 | 7.15 | -2.19% | 2,300 |
| Sep 2, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.35% | 2,001 |
| Aug 29, 2025 | 7.47 | 7.47 | 7.41 | 7.41 | 7.41 | -1.98% | 500 |
| Aug 28, 2025 | 7.42 | 7.56 | 7.42 | 7.56 | 7.56 | -0.13% | 634 |
| Aug 27, 2025 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | -1.05% | 737 |
| Aug 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.67% | 1,000 |
| Aug 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.75% | 310 |
| Aug 22, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 1.39% | 705 |
| Aug 21, 2025 | 7.69 | 7.89 | 7.62 | 7.89 | 7.89 | 1.94% | 6,200 |
| Aug 20, 2025 | 7.86 | 7.86 | 7.74 | 7.74 | 7.74 | -0.39% | 2,700 |
| Aug 19, 2025 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | -0.13% | 2,524 |
| Aug 18, 2025 | 7.79 | 8.00 | 7.78 | 7.78 | 7.78 | -0.89% | 1,200 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% | 3,309 |
| Aug 14, 2025 | 7.78 | 7.89 | 7.78 | 7.89 | 7.89 | -0.13% | 15,500 |