Mitie Group (MITFY)
OTC: MITFY
· Real-Time Price · USD
7.65
-0.13 (-1.67%)
At close: Aug 26, 2025, 2:20 PM
MITFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |