2m 2m 2m 2m 2m 2m 2m
Mitie Grp Unsp ADR (MITFY)
OTC
$11.52+$0.39 (+3.50%)
Price as of Sep 11, 2026- N/AMarket Cap
- 48.40%1-Year Change
- Specialty Business ServicesIndustry
Mitie Grp Unsp ADR (MITFY)
$11.52+$0.39 (+3.50%)
- 1 Month+6.27%Low Price$10.92High Price$11.52
- 3 Months+35.05%Low Price$7.81High Price$11.52
- 1 Year+48.40%Low Price$6.90High Price$11.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 11.33 | 11.52 | 11.33 | 11.52 | +3.50% | 316 |
09/04/2026 | 11.13 | 11.13 | 11.13 | 11.13 | +1.27% | 2,970 |
09/01/2026 | 11.14 | 11.14 | 10.99 | 10.99 | -1.52% | 1,481 |
08/27/2026 | 11.16 | 11.16 | 11.16 | 11.16 | -0.03% | 315 |
08/25/2026 | 11.16 | 11.16 | 11.16 | 11.16 | +1.49% | 125 |
08/24/2026 | 11.00 | 11.00 | 11.00 | 11.00 | +0.27% | 342 |
08/20/2026 | 11.19 | 11.27 | 10.97 | 10.97 | -0.72% | 79,875 |
08/19/2026 | 11.08 | 11.29 | 10.77 | 11.05 | +1.19% | 167,737 |
08/18/2026 | 11.08 | 11.08 | 10.92 | 10.92 | -2.24% | 147,376 |
08/17/2026 | 11.21 | 11.21 | 11.17 | 11.17 | -1.46% | 314 |
08/14/2026 | 11.32 | 11.34 | 11.13 | 11.34 | +6.33% | 1,258 |
08/13/2026 | 12.11 | 12.11 | 10.66 | 10.66 | -2.25% | 814 |
08/12/2026 | 11.40 | 11.40 | 10.91 | 10.91 | +0.60% | 311 |
08/11/2026 | 10.84 | 10.84 | 10.84 | 10.84 | -2.69% | 260 |
08/10/2026 | 11.14 | 11.14 | 11.14 | 11.14 | -1.63% | 1,049 |
08/07/2026 | 11.33 | 11.33 | 11.33 | 11.33 | -0.07% | 171 |
08/06/2026 | 11.03 | 11.33 | 10.89 | 11.33 | +4.45% | 1,997 |
08/05/2026 | 11.03 | 11.03 | 10.85 | 10.85 | -4.56% | 1,022 |
08/03/2026 | 11.37 | 11.37 | 11.37 | 11.37 | +2.62% | 269 |
07/31/2026 | 11.12 | 11.12 | 11.08 | 11.08 | -0.47% | 227 |
07/30/2026 | 11.13 | 11.43 | 11.13 | 11.13 | +0.82% | 6,127 |
07/28/2026 | 11.05 | 11.05 | 11.04 | 11.04 | +0.14% | 551 |
07/27/2026 | 10.99 | 11.03 | 10.99 | 11.03 | +0.23% | 8,835 |
07/24/2026 | 11.04 | 11.04 | 10.97 | 11.00 | +2.52% | 3,350 |
07/23/2026 | 11.03 | 11.03 | 10.73 | 10.73 | -4.38% | 1,612 |
07/22/2026 | 11.22 | 11.22 | 11.22 | 11.22 | -1.33% | 3,053 |
07/21/2026 | 11.32 | 11.52 | 11.13 | 11.37 | +38.70% | 19,152 |
07/20/2026 | 8.20 | 8.20 | 8.20 | 8.20 | -3.07% | 5,839 |
07/17/2026 | 8.08 | 8.46 | 8.08 | 8.46 | +6.12% | 2,032 |
07/17/2026 |
$0.17 Dividend | |||||
07/16/2026 | 7.97 | 7.97 | 7.97 | 7.97 | -1.80% | 6,550 |
07/15/2026 | 8.12 | 8.12 | 8.12 | 8.12 | +4.01% | 244 |
07/14/2026 | 7.98 | 7.98 | 7.81 | 7.81 | -4.67% | 675 |
07/08/2026 | 8.01 | 8.19 | 8.01 | 8.19 | +0.19% | 2,874 |
07/06/2026 | 8.33 | 8.33 | 8.17 | 8.17 | -1.15% | 1,325 |
07/02/2026 | 8.15 | 8.27 | 8.15 | 8.27 | +3.57% | 934 |
07/01/2026 | 7.98 | 7.98 | 7.98 | 7.98 | -1.77% | 1,083 |
06/30/2026 | 8.13 | 8.13 | 8.13 | 8.13 | +2.94% | 287 |
06/29/2026 | 7.89 | 7.89 | 7.89 | 7.89 | -2.66% | 303 |
06/26/2026 | 8.11 | 8.11 | 8.11 | 8.11 | +1.72% | 123 |
06/25/2026 | 8.09 | 8.09 | 7.97 | 7.97 | -0.37% | 255 |
06/24/2026 | 8.00 | 8.00 | 8.00 | 8.00 | -0.24% | 737 |
06/23/2026 | 8.02 | 8.02 | 8.02 | 8.02 | +0.91% | 355 |
06/17/2026 | 8.07 | 8.07 | 7.95 | 7.95 | -3.72% | 14,855 |
06/16/2026 | 8.26 | 8.26 | 8.24 | 8.26 | -3.55% | 604 |
06/15/2026 | 8.52 | 8.56 | 8.52 | 8.56 | +0.34% | 747 |
06/11/2026 | 8.53 | 8.53 | 8.53 | 8.53 | -5.63% | 103 |
06/05/2026 | 9.04 | 9.04 | 9.04 | 9.04 | +2.27% | 231 |
06/04/2026 | 8.84 | 8.84 | 8.84 | 8.84 | -4.22% | 346 |
06/02/2026 | 8.79 | 9.23 | 8.72 | 9.23 | -1.33% | 1,744 |
05/29/2026 | 9.35 | 9.35 | 9.35 | 9.35 | -0.83% | 6,562 |
05/28/2026 | 9.43 | 9.43 | 9.43 | 9.43 | -3.22% | 500 |
05/27/2026 | 9.74 | 9.74 | 9.74 | 9.74 | +3.65% | 133 |
05/21/2026 | 9.40 | 9.40 | 9.40 | 9.40 | -0.52% | 225 |
05/19/2026 | 9.25 | 9.45 | 9.25 | 9.45 | 0.00% | 1,105 |
05/18/2026 | 9.35 | 9.45 | 9.35 | 9.45 | +3.21% | 355 |
05/15/2026 | 9.16 | 9.16 | 9.16 | 9.16 | 0.00% | 204 |
05/13/2026 | 9.16 | 9.16 | 9.16 | 9.16 | +2.07% | 170 |
05/12/2026 | 8.97 | 8.97 | 8.97 | 8.97 | -1.66% | 222 |
05/05/2026 | 9.32 | 9.32 | 9.12 | 9.12 | +2.14% | 553 |
05/04/2026 | 8.84 | 9.41 | 8.84 | 8.93 | +0.22% | 1,652 |
05/01/2026 | 9.10 | 9.10 | 8.91 | 8.91 | -2.57% | 3,438 |
04/30/2026 | 9.11 | 9.15 | 9.11 | 9.15 | +2.64% | 2,819 |
04/29/2026 | 8.97 | 8.97 | 8.91 | 8.91 | -2.93% | 334 |
04/28/2026 | 9.18 | 9.18 | 9.18 | 9.18 | -5.26% | 258 |
04/27/2026 | 9.69 | 9.69 | 9.69 | 9.69 | -2.03% | 243 |
04/23/2026 | 9.41 | 9.89 | 9.40 | 9.89 | 0.00% | 615 |
04/22/2026 | 9.88 | 9.89 | 9.88 | 9.89 | +3.70% | 280 |
04/20/2026 | 9.48 | 9.54 | 9.48 | 9.54 | +0.42% | 524 |
04/17/2026 | 9.47 | 9.50 | 9.47 | 9.50 | -4.49% | 5,630 |
04/16/2026 | 10.25 | 10.25 | 9.95 | 9.95 | -0.49% | 542 |
04/15/2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.44% | 319 |
04/14/2026 | 9.95 | 9.95 | 9.95 | 9.95 | +6.01% | 285 |
04/10/2026 | 9.39 | 9.39 | 9.39 | 9.39 | -4.74% | 2,866 |
04/09/2026 | 9.85 | 9.85 | 9.85 | 9.85 | +7.60% | 144 |
04/08/2026 | 9.41 | 9.45 | 9.16 | 9.16 | +6.25% | 639 |
04/06/2026 | 8.62 | 8.62 | 8.62 | 8.62 | -2.33% | 548 |
04/02/2026 | 8.91 | 9.10 | 8.69 | 8.82 | -7.40% | 3,877 |
04/01/2026 | 9.53 | 9.53 | 9.53 | 9.53 | +9.08% | 100 |
03/31/2026 | 8.74 | 8.74 | 8.74 | 8.74 | +1.36% | 2,500 |
03/30/2026 | 8.62 | 8.62 | 8.62 | 8.62 | -1.23% | 383 |
03/27/2026 | 8.52 | 8.73 | 8.52 | 8.73 | -2.20% | 571 |
03/26/2026 | 8.92 | 8.92 | 8.92 | 8.92 | -0.44% | 433 |
03/25/2026 | 8.96 | 8.96 | 8.96 | 8.96 | -0.97% | 189 |
03/23/2026 | 9.31 | 9.31 | 9.05 | 9.05 | +0.16% | 868 |
03/19/2026 | 9.03 | 9.03 | 9.03 | 9.03 | -0.38% | 117 |
03/17/2026 | 9.07 | 9.07 | 9.07 | 9.07 | +1.09% | 345 |
03/16/2026 | 8.97 | 8.97 | 8.97 | 8.97 | -0.76% | 4,842 |
03/13/2026 | 9.04 | 9.04 | 9.04 | 9.04 | +0.22% | 589 |
03/10/2026 | 9.08 | 9.08 | 9.02 | 9.02 | 0.00% | 387 |
03/09/2026 | 9.02 | 9.02 | 9.02 | 9.02 | +0.05% | 356 |
03/06/2026 | 9.02 | 9.02 | 9.02 | 9.02 | -2.54% | 238 |
03/04/2026 | 9.25 | 9.25 | 9.25 | 9.25 | -2.28% | 1,111 |
03/02/2026 | 9.47 | 9.47 | 9.47 | 9.47 | -4.12% | 604 |
02/27/2026 | 9.56 | 9.87 | 9.56 | 9.87 | +2.62% | 480 |
02/26/2026 | 9.62 | 9.62 | 9.62 | 9.62 | -2.55% | 100 |
02/25/2026 | 9.90 | 9.90 | 9.87 | 9.87 | +4.73% | 332 |
02/24/2026 | 9.45 | 9.45 | 9.43 | 9.43 | +0.64% | 392 |
02/23/2026 | 9.60 | 9.60 | 9.37 | 9.37 | -2.85% | 441 |
02/20/2026 | 9.64 | 9.90 | 9.64 | 9.64 | +0.97% | 1,873 |