2m 2m 2m 2m 2m 2m 2m
Mitie Grp Unsp ADR (MITFY)
OTC
$11.00+$0.27 (+2.52%)
Price as of Jul 24, 2026- N/AMarket Cap
- 50.48%1-Year Change
- Specialty Business ServicesIndustry
Mitie Grp Unsp ADR (MITFY)
$11.00+$0.27 (+2.52%)
- 1 Month+37.41%Low Price$7.97High Price$11.37
- 3 Months+11.15%Low Price$7.97High Price$11.37
- 1 Year+50.48%Low Price$7.11High Price$11.37
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | +6.07% | 2,032 |
07/17/2026 |
$0.16 Dividend | |||||
07/16/2026 | 7.98 | 7.98 | 7.98 | 7.98 | -1.80% | 6,550 |
07/15/2026 | 8.12 | 8.12 | 8.12 | 8.12 | +4.01% | 244 |
07/14/2026 | 7.99 | 7.99 | 7.81 | 7.81 | -4.67% | 675 |
07/08/2026 | 8.02 | 8.19 | 8.02 | 8.19 | +0.19% | 2,874 |
07/06/2026 | 8.34 | 8.34 | 8.18 | 8.18 | -1.15% | 1,325 |
07/02/2026 | 8.15 | 8.27 | 8.15 | 8.27 | +3.57% | 934 |
07/01/2026 | 7.99 | 7.99 | 7.99 | 7.99 | -1.77% | 1,083 |
06/30/2026 | 8.13 | 8.13 | 8.13 | 8.13 | +2.94% | 287 |
06/29/2026 | 7.90 | 7.90 | 7.90 | 7.90 | -2.66% | 303 |
06/26/2026 | 8.11 | 8.11 | 8.11 | 8.11 | +1.72% | 123 |
06/25/2026 | 8.09 | 8.09 | 7.98 | 7.98 | -0.37% | 255 |
06/24/2026 | 8.01 | 8.01 | 8.01 | 8.01 | -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 | 8.25 | 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 | 8.80 | 9.23 | 8.72 | 9.23 | -1.33% | 1,744 |
05/29/2026 | 9.36 | 9.36 | 9.36 | 9.36 | -0.83% | 6,562 |
05/28/2026 | 9.44 | 9.44 | 9.44 | 9.44 | -3.22% | 500 |
05/27/2026 | 9.75 | 9.75 | 9.75 | 9.75 | +3.65% | 133 |
05/21/2026 | 9.41 | 9.41 | 9.41 | 9.41 | -0.52% | 225 |
05/19/2026 | 9.25 | 9.46 | 9.25 | 9.46 | 0.00% | 1,105 |
05/18/2026 | 9.35 | 9.46 | 9.35 | 9.46 | +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 | 8.98 | 8.98 | 8.98 | 8.98 | -1.66% | 222 |
05/05/2026 | 9.32 | 9.32 | 9.13 | 9.13 | +2.14% | 553 |
05/04/2026 | 8.85 | 9.42 | 8.85 | 8.94 | +0.22% | 1,652 |
05/01/2026 | 9.10 | 9.10 | 8.92 | 8.92 | -2.57% | 3,438 |
04/30/2026 | 9.11 | 9.15 | 9.11 | 9.15 | +2.64% | 2,819 |
04/29/2026 | 8.98 | 8.98 | 8.92 | 8.92 | -2.93% | 334 |
04/28/2026 | 9.19 | 9.19 | 9.19 | 9.19 | -5.26% | 258 |
04/27/2026 | 9.70 | 9.70 | 9.70 | 9.70 | -2.03% | 243 |
04/23/2026 | 9.42 | 9.90 | 9.41 | 9.90 | 0.00% | 615 |
04/22/2026 | 9.89 | 9.90 | 9.89 | 9.90 | +3.70% | 280 |
04/20/2026 | 9.48 | 9.54 | 9.48 | 9.54 | +0.42% | 524 |
04/17/2026 | 9.48 | 9.50 | 9.48 | 9.50 | -4.49% | 5,630 |
04/16/2026 | 10.26 | 10.26 | 9.95 | 9.95 | -0.49% | 542 |
04/15/2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.44% | 319 |
04/14/2026 | 9.96 | 9.96 | 9.96 | 9.96 | +6.01% | 285 |
04/10/2026 | 9.39 | 9.39 | 9.39 | 9.39 | -4.74% | 2,866 |
04/09/2026 | 9.86 | 9.86 | 9.86 | 9.86 | +7.60% | 144 |
04/08/2026 | 9.42 | 9.46 | 9.16 | 9.16 | +6.25% | 639 |
04/06/2026 | 8.62 | 8.62 | 8.62 | 8.62 | -2.33% | 548 |
04/02/2026 | 8.92 | 9.10 | 8.69 | 8.83 | -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 | 8.93 | 8.93 | 8.93 | 8.93 | -0.44% | 433 |
03/25/2026 | 8.97 | 8.97 | 8.97 | 8.97 | -0.97% | 189 |
03/23/2026 | 9.32 | 9.32 | 9.05 | 9.05 | +0.16% | 868 |
03/19/2026 | 9.04 | 9.04 | 9.04 | 9.04 | -0.38% | 117 |
03/17/2026 | 9.07 | 9.07 | 9.07 | 9.07 | +1.09% | 345 |
03/16/2026 | 8.98 | 8.98 | 8.98 | 8.98 | -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 | 9.88 | 9.56 | 9.88 | +2.62% | 480 |
02/26/2026 | 9.62 | 9.62 | 9.62 | 9.62 | -2.55% | 100 |
02/25/2026 | 9.91 | 9.91 | 9.88 | 9.88 | +4.73% | 332 |
02/24/2026 | 9.46 | 9.46 | 9.43 | 9.43 | +0.64% | 392 |
02/23/2026 | 9.60 | 9.60 | 9.37 | 9.37 | -2.85% | 441 |
02/20/2026 | 9.65 | 9.91 | 9.65 | 9.65 | +0.97% | 1,873 |
02/19/2026 | 9.73 | 9.85 | 9.55 | 9.55 | -3.66% | 1,249 |
02/17/2026 | 9.35 | 9.92 | 9.35 | 9.92 | +6.30% | 465 |
02/13/2026 | 9.57 | 9.62 | 9.33 | 9.33 | -0.10% | 745 |
02/12/2026 | 9.30 | 9.34 | 9.30 | 9.34 | -2.88% | 4,314 |
02/11/2026 | 9.77 | 9.77 | 9.61 | 9.61 | +1.90% | 337 |
02/10/2026 | 9.21 | 9.44 | 9.21 | 9.44 | +1.90% | 2,881 |
02/09/2026 | 9.41 | 9.43 | 9.26 | 9.26 | -0.74% | 560 |
02/06/2026 | 9.31 | 9.62 | 9.31 | 9.33 | +0.53% | 1,770 |
02/04/2026 | 9.26 | 9.50 | 9.26 | 9.28 | +2.16% | 1,761 |
02/02/2026 | 9.01 | 9.48 | 8.88 | 9.08 | -3.74% | 3,557 |
01/29/2026 | 9.00 | 9.44 | 9.00 | 9.44 | +3.88% | 1,209 |
01/28/2026 | 9.08 | 9.08 | 9.08 | 9.08 | -0.64% | 266 |
01/27/2026 | 9.10 | 9.14 | 9.05 | 9.14 | -0.11% | 1,462 |
01/26/2026 | 8.92 | 9.67 | 8.92 | 9.15 | -2.26% | 2,150 |
01/23/2026 | 9.05 | 9.41 | 9.05 | 9.36 | +1.50% | 2,277 |
01/16/2026 | 9.00 | 9.22 | 8.87 | 9.22 | -0.04% | 2,407 |
01/13/2026 | 9.23 | 9.23 | 9.23 | 9.23 | +1.04% | 407 |
01/12/2026 | 8.57 | 9.28 | 8.57 | 9.13 | -0.79% | 1,805 |
01/09/2026 |
$0.08 Dividend | |||||
01/08/2026 | 9.21 | 9.21 | 9.21 | 9.21 | +3.28% | 143 |
01/07/2026 | 8.92 | 8.92 | 8.91 | 8.91 | +3.03% | 715 |
01/05/2026 | 8.51 | 8.65 | 8.51 | 8.65 | +4.34% | 7,757 |
01/02/2026 | 8.29 | 8.29 | 8.29 | 8.29 | -5.95% | 108 |