Mitie Group (MITFY)
OTC: MITFY
· Real-Time Price · USD
7.23
-0.12 (-1.63%)
At close: Oct 03, 2025, 3:58 PM
7.23
0.00%
After-hours: Oct 03, 2025, 02:24 PM EDT
MITFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.48 | 7.48 | 7.23 | 7.23 | 7.23 | -1.63% | 1,917 |
| Oct 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.52% | 1,300 |
| Oct 1, 2025 | 7.50 | 7.55 | 7.50 | 7.54 | 7.54 | -0.66% | 2,800 |
| Sep 30, 2025 | 7.32 | 7.59 | 7.32 | 7.59 | 7.59 | 2.71% | 2,312 |
| Sep 29, 2025 | 7.57 | 7.57 | 7.39 | 7.39 | 7.39 | 0.14% | 1,526 |
| Sep 26, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.68% | 1,200 |
| Sep 25, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.81% | 311 |
| Sep 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00% | 0 |
| Sep 23, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.40% | 400 |
| Sep 22, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.46% | 1,026 |
| Sep 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.13% | 800 |
| Sep 18, 2025 | 7.59 | 7.59 | 7.52 | 7.52 | 7.52 | -3.59% | 700 |
| Sep 17, 2025 | 7.69 | 7.80 | 7.69 | 7.80 | 7.80 | 3.31% | 800 |
| Sep 16, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -4.07% | 1,027 |
| Sep 15, 2025 | 7.87 | 7.87 | 7.75 | 7.87 | 7.87 | -1.50% | 6,804 |
| Sep 12, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00% | 0 |
| 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 |
Page 1 of 136