Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Mitie Group (MITFY) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (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%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint 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
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club