Free Trial

Mitie Group (MITFY) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free MITFY Stock Alerts
$6.12
+0.02 (+0.33%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Mitie Group Stock Price Performance

5 Day
Performance
+0.33%
1 Month
Performance
+7.18%
3 Month
Performance
+15.15%
6 Month
Performance
+13.54%
Year-To-Date
Performance
+19.18%
1 Year
Performance
+35.40%
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 InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

MITFY Stock Chart for Monday, May, 20, 2024

MITFY Chart by TradingView

Mitie Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.10$6.12
+0.33%		$6.12$6.082,510 shs$2.04 billion
05/16/2024$6.10$6.10$6.10$6.101 shs$2.03 billion
05/15/2024$5.99$6.10
+1.84%		$6.10$6.10543 shs$2.03 billion
05/14/2024$5.94$5.99
+0.84%		$5.99$5.99244 shs$2.00 billion
05/13/2024$5.99$5.94
-0.75%		$5.94$5.94222 shs$1.98 billion
05/10/2024$5.93$5.99
+0.93%		$5.99$5.993,359 shs$1.99 billion
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (OTCMKTS:MITFY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders