Free Trial

Mitie Group (MITFY) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free MITFY Stock Alerts
$6.04
-0.22 (-3.51%)
(As of 06/7/2024 08:53 PM ET)
Compare
Stock AnalysisChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Mitie Group Stock Price Performance

5 Day
Performance
-3.51%
1 Month
Performance
+0.92%
3 Month
Performance
+10.83%
6 Month
Performance
+17.22%
Year-To-Date
Performance
+17.62%
1 Year
Performance
+21.65%
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
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

MITFY Stock Chart for Monday, June, 10, 2024

MITFY Chart by TradingView

Mitie Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$6.26$6.04
-3.51%		$6.04$6.04130 shs$2.01 billion
06/06/2024$6.26$6.26$6.26$6.2616 shs$2.08 billion
06/05/2024$6.12$6.26
+2.29%		$6.26$6.121,781 shs$2.08 billion
06/04/2024$6.29$6.12
-2.70%		$6.12$6.12967 shs$2.04 billion
06/03/2024$6.07$6.29
+3.62%		$6.30$6.21893 shs$2.09 billion
05/31/2024$5.99$6.07
+1.34%		$6.21$6.07955 shs$2.02 billion
05/30/2024$6.19$5.99
-3.23%		$6.20$5.991,182 shs$1.99 billion
05/29/2024$6.19$6.19$6.19$6.196 shs$2.06 billion
05/28/2024$6.04$6.19
+2.48%		$6.21$6.141,754 shs$2.06 billion
05/27/2024$6.04$6.04$6.04$5.954,200 shs$2.01 billion
05/24/2024$5.99$6.04
+0.92%		$6.04$5.954,250 shs$2.01 billion
05/23/2024$6.00$5.99
-0.25%		$6.09$5.992,092 shs$1.99 billion
05/22/2024$6.17$6.00
-2.79%		$6.14$6.003,824 shs$2.00 billion
05/21/2024$6.20$6.17
-0.45%		$6.17$6.17175 shs$2.06 billion
05/20/2024$6.12$6.20
+1.31%		$6.20$6.201,007 shs$2.06 billion
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
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
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

Related Companies:
This page (OTCMKTS:MITFY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored