Free Trial
→ Elon just did WHAT!? (From Brownstone Research) (Ad) Buy MITFY Stock  Free MITFY Stock Alerts

Mitie Group (MITFY) Stock Chart & Stock Price History

Mitie Group logo
$7.69 +0.15 (+1.99%)
As of 05/1/2025 03:05 PM Eastern
Compare

Mitie Group Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
+22.30%
3 Month
Performance
+32.30%
6 Month
Performance
+25.65%
Year-To-Date
Performance
+38.81%
1 Year
Performance
+34.79%
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.

MITFY Stock Chart for Friday, May, 2, 2025

MITFY Chart by TradingView

Mitie Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$7.54$7.69
+1.99%		$7.69$7.69544 shs$2.42 billion
04/30/2025$7.70$7.54
-2.08%		$7.78$7.524,260 shs$2.37 billion
04/29/2025$7.91$7.70
-2.65%		$7.78$7.70759 shs$2.42 billion
04/28/2025$7.77$7.91
+1.80%		$7.91$7.512,958 shs$2.49 billion
04/25/2025$7.38$7.77
+5.28%		$7.77$7.381,917 shs$2.44 billion
04/24/2025$7.23$7.38
+2.15%		$7.38$7.351,342 shs$2.32 billion
04/23/2025$7.45$7.23
-3.02%		$7.50$7.23824 shs$2.27 billion
04/22/2025$7.56$7.45
-1.46%		$7.59$7.359,546 shs$2.34 billion
04/21/2025$6.91$7.56
+9.41%		$7.56$7.123,969 shs$2.38 billion
04/18/2025$6.91$6.91$7.02$6.883,259 shs$2.17 billion
04/17/2025$6.72$6.91
+2.86%		$7.02$6.883,259 shs$2.17 billion
04/16/2025$6.34$6.72
+5.96%		$6.89$6.6758,061 shs$2.11 billion
04/15/2025$6.14$6.34
+3.26%		$6.60$6.342,837 shs$1.99 billion
04/14/2025$6.14$6.14$6.47$6.1444,684 shs$1.93 billion
04/11/2025$6.32$6.14
-2.85%		$6.25$6.06178,624 shs$1.93 billion
04/10/2025$6.56$6.32
-3.66%		$6.32$6.167,675 shs$1.99 billion
04/09/2025$5.65$6.56
+16.11%		$6.61$6.0413,145 shs$2.07 billion
04/09/2025$5.65$6.56
+16.11%		$6.61$6.0413,145 shs$2.07 billion
04/08/2025$6.10$5.65
-7.44%		$6.16$5.651,181 shs$1.78 billion
04/08/2025$6.10$5.65
-7.44%		$6.16$5.651,181 shs$1.78 billion
04/07/2025$6.14$6.10
-0.51%		$6.10$5.591,118 shs$1.92 billion
04/04/2025$6.44$6.14
-4.71%		$6.14$6.14296 shs$1.94 billion
04/03/2025$6.29$6.44
+2.39%		$6.44$6.44280 shs$2.03 billion
04/02/2025$6.02$6.29
+4.54%		$6.31$5.893,333 shs$1.98 billion
04/01/2025$5.89$6.02
+2.12%		$6.21$5.822,078 shs$1.90 billion
Related Companies

This page (OTCMKTS:MITFY) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
The Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...
Priority Gold | Sponsored
Elon Reveals Why There Soon Won’t Be Any Money For Social Security
Elon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...
Colonial Metals | Sponsored
Trump Orders 'National Digital Asset Stockpile'
Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...
Crypto 101 Media | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
The next market Nvidia is positioned to dominate …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
Elon just did WHAT!?
As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...
Brownstone Research | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored