Free Trial

Mitie Group (MITFY) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free MITFY Stock Alerts
$5.73
+0.02 (+0.35%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Mitie Group Stock Price Performance

5 Day
Performance
-0.61%
1 Month
Performance
+0.44%
3 Month
Performance
+10.31%
6 Month
Performance
+13.14%
Year-To-Date
Performance
+11.49%
1 Year
Performance
+21.29%
Receive MITFY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mitie Group and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

MITFY Stock Chart for Saturday, May, 4, 2024

MITFY Chart by TradingView

Mitie Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$5.71$5.73
+0.35%		$5.84$5.703,150 shs$1.91 billion
05/02/2024$5.65$5.71
+0.97%		$5.71$5.71854 shs$1.90 billion
05/01/2024$5.78$5.65
-2.16%		$5.82$5.511,343 shs$1.88 billion
04/30/2024$5.76$5.78
+0.26%		$5.89$5.78386 shs$1.93 billion
04/29/2024$5.59$5.76
+3.13%		$5.76$5.716,677 shs$1.92 billion
04/26/2024$5.78$5.59
-3.37%		$5.72$5.592,970 shs$1.86 billion
04/25/2024$5.78$5.78$5.78$5.78126 shs$1.93 billion
04/24/2024$5.85$5.78
-1.20%		$5.81$5.764,574 shs$1.93 billion
04/23/2024$5.76$5.85
+1.56%		$5.96$5.786,176 shs$1.95 billion
04/22/2024$5.71$5.76
+0.88%		$5.76$5.669,051 shs$1.92 billion
04/19/2024$5.70$5.71
+0.18%		$5.77$5.656,805 shs$1.91 billion
04/18/2024$5.62$5.70
+1.42%		$5.70$5.70314 shs$1.90 billion
04/17/2024$5.93$5.62
-5.23%		$5.73$5.6212,206 shs$1.88 billion
04/16/2024$5.93$5.93$5.93$5.931,328 shs$1.98 billion
04/15/2024$5.46$5.93
+8.61%		$5.93$5.931,328 shs$1.98 billion
04/12/2024$5.54$5.46
-1.44%		$5.53$5.46383 shs$1.82 billion
04/11/2024$5.54$5.54$5.64$5.5146,750 shs$1.85 billion
04/10/2024$5.83$5.54
-4.97%		$5.64$5.5146,750 shs$1.85 billion
04/09/2024$5.73$5.83
+1.75%		$5.83$5.6256,873 shs$1.95 billion
04/08/2024$5.70$5.73
+0.53%		$5.73$5.661,692 shs$1.91 billion
04/05/2024$5.70$5.70$5.70$5.706,055 shs$1.90 billion
04/04/2024$5.32$5.70
+7.14%		$5.70$5.706,055 shs$1.90 billion
04/03/2024$5.29$5.32
+0.57%		$5.32$5.321,810 shs$1.78 billion
04/02/2024$5.09$5.29
+3.93%		$5.30$5.16107,844 shs$1.77 billion
04/01/2024$5.24$5.09
-2.77%		$5.34$5.082,891 shs$1.70 billion
03/29/2024$5.24$5.24$5.31$5.191,904 shs$1.75 billion
03/28/2024$5.29$5.24
-1.04%		$5.31$5.191,904 shs$1.75 billion
03/27/2024$5.24$5.29
+1.02%		$5.32$5.262,854 shs$1.77 billion
03/26/2024$5.16$5.24
+1.48%		$5.28$5.222,342 shs$1.75 billion
03/25/2024$5.23$5.16
-1.34%		$5.16$5.16457 shs$1.72 billion
03/22/2024$5.34$5.23
-1.97%		$5.29$5.1914,226 shs$1.75 billion
03/21/2024$5.32$5.34
+0.32%		$5.42$5.277,684 shs$1.78 billion
03/20/2024$5.25$5.32
+1.30%		$5.40$5.321,684 shs$1.77 billion
03/19/2024$5.26$5.25
-0.19%		$5.40$5.257,915 shs$1.75 billion
03/18/2024$5.17$5.26
+1.74%		$5.35$5.2514,947 shs$1.76 billion
03/15/2024$5.37$5.17
-3.63%		$5.26$5.1712,284 shs$1.73 billion
03/14/2024$5.45$5.37
-1.64%		$5.47$5.324,382 shs$1.79 billion
03/13/2024$5.33$5.45
+2.39%		$5.51$5.3611,434 shs$1.82 billion
03/12/2024$5.38$5.33
-0.89%		$5.43$5.333,621 shs$1.78 billion
03/11/2024$5.45$5.38
-1.38%		$5.39$5.38413 shs$1.80 billion
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/08/2024$5.51$5.45
-1.06%		$5.50$5.452,419 shs$1.82 billion
03/07/2024$5.41$5.51
+1.82%		$5.51$5.427,680 shs$1.84 billion
03/06/2024$5.41$5.41$5.41$5.33665 shs$1.81 billion
03/05/2024$5.30$5.41
+2.08%		$5.41$5.33665 shs$1.81 billion
03/04/2024$5.39$5.30
-1.69%		$5.38$5.30678 shs$1.77 billion
03/01/2024$5.42$5.39
-0.54%		$5.49$5.391,930 shs$1.80 billion
02/29/2024$5.40$5.42
+0.37%		$5.42$5.421,258 shs$1.81 billion
02/28/2024$5.41$5.40
-0.15%		$5.40$5.304,626 shs$1.81 billion
02/27/2024$5.43$5.41
-0.41%		$5.41$5.404,399 shs$1.81 billion
02/26/2024$5.46$5.43
-0.46%		$5.47$5.434,368 shs$1.82 billion
02/23/2024$5.40$5.46
+1.02%		$5.46$5.205,875 shs$1.82 billion
02/22/2024$5.49$5.40
-1.68%		$5.40$5.401,518 shs$1.81 billion
02/21/2024$5.32$5.49
+3.34%		$5.49$5.332,502 shs$1.84 billion
02/20/2024$5.40$5.32
-1.57%		$5.32$5.32352 shs$1.78 billion
02/19/2024$5.40$5.40$5.40$5.281,800 shs$1.81 billion
02/16/2024$5.29$5.40
+2.08%		$5.40$5.281,847 shs$1.81 billion
02/15/2024$5.42$5.29
-2.40%		$5.29$5.221,819 shs$1.77 billion
02/14/2024$5.31$5.42
+1.99%		$5.42$5.253,499 shs$1.81 billion
02/13/2024$5.36$5.31
-0.86%		$5.31$5.291,661 shs$1.78 billion
02/12/2024$5.27$5.36
+1.71%		$5.36$5.2531,418 shs$1.79 billion
02/09/2024$5.22$5.27
+0.96%		$5.36$5.259,008 shs$1.76 billion
02/08/2024$5.04$5.22
+3.57%		$5.22$5.22608 shs$1.75 billion
02/07/2024$5.35$5.04
-5.74%		$5.21$5.0426,075 shs$1.69 billion
02/06/2024$5.14$5.35
+3.99%		$5.35$5.106,764 shs$1.79 billion
02/05/2024$5.19$5.14
-0.92%		$5.18$5.014,296 shs$1.72 billion

Related Companies:
This page (OTCMKTS:MITFY) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace