Free Trial

Mitie Group (MITFY) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free MITFY Stock Alerts
$5.93
-0.03 (-0.50%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Mitie Group Stock Price Performance

5 Day
Performance
+3.58%
1 Month
Performance
+7.04%
3 Month
Performance
+12.52%
6 Month
Performance
+15.03%
Year-To-Date
Performance
+15.48%
1 Year
Performance
+25.90%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

MITFY Stock Chart for Friday, May, 10, 2024

MITFY Chart by TradingView

Mitie Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$5.96$5.93
-0.42%		$5.95$5.931,924 shs$1.98 billion
05/08/2024$5.73$5.96
+4.02%		$6.06$5.962,432 shs$1.98 billion
05/06/2024$5.73$5.73$5.84$5.703,100 shs$1.91 billion
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
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

Related Companies:
This page (OTCMKTS:MITFY) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Charles Payne Demystifies Options
Unstoppable Prosperity
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research