tiprankstipranks
Mitie Group plc (DE:MZ4)
FRANKFURT:MZ4
Germany Market
MZ4
Mitie Group plc
RESEARCH TOOLSreports

Mitie Group plc (MZ4) Historical Prices

14 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
2.42
2.42
2.42
2.42
2.42
+0.83%
0
0.00
Sep 11, 2026
2.40
2.48
2.40
2.40
2.40
0.00%
0
0.00
Sep 10, 2026
2.40
2.40
2.40
2.40
2.40
-0.83%
0
0.00
Sep 09, 2026
2.42
2.42
2.42
2.42
2.42
0.00%
0
0.00
Sep 08, 2026
2.42
2.42
2.42
2.42
2.42
0.00%
0
0.00
Sep 07, 2026
2.42
2.42
2.42
2.42
2.42
0.00%
0
0.00
Sep 04, 2026
2.42
2.42
2.42
2.42
2.42
0.00%
0
0.00
Sep 03, 2026
2.42
2.42
2.42
2.42
2.42
0.00%
0
0.00
Sep 02, 2026
2.42
2.42
2.42
2.42
2.42
+0.83%
3,542
24.46
Sep 01, 2026
2.40
2.40
2.40
2.40
2.40
-4.76%
0
0.00
Aug 31, 2026
2.42
2.52
2.42
2.52
2.52
+5.00%
579
4.27
Aug 28, 2026
2.40
2.50
2.40
2.40
2.40
0.00%
0
0.00
Aug 27, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Aug 26, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Aug 25, 2026
2.40
2.40
2.40
2.40
2.40
-0.83%
0
0.00
Aug 24, 2026
2.40
2.42
2.40
2.42
2.42
+0.83%
5,000
88.88
Aug 21, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Aug 20, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Aug 19, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Aug 18, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Aug 17, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Aug 14, 2026
2.40
2.50
2.40
2.40
2.40
+0.84%
0
0.00
Aug 13, 2026
2.40
2.40
2.40
2.40
2.40
+0.84%
0
0.00
Aug 12, 2026
2.38
2.38
2.38
2.38
2.38
-0.83%
0
0.00
Aug 11, 2026
2.40
2.40
2.40
2.40
2.40
+0.84%
0
0.00
Aug 10, 2026
2.38
2.38
2.38
2.38
2.38
-0.83%
0
0.00
Aug 07, 2026
2.40
2.40
2.40
2.40
2.40
+0.84%
0
0.00
Aug 06, 2026
2.38
2.38
2.38
2.38
2.38
-0.83%
0
0.00
Aug 05, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Aug 04, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Aug 03, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Jul 31, 2026
2.40
2.40
2.40
2.40
2.40
-0.83%
3,544
178.19
Jul 30, 2026
2.42
2.42
2.42
2.42
2.42
0.00%
0
0.00
Jul 29, 2026
2.42
2.42
2.42
2.42
2.42
0.00%
0
0.00
Jul 28, 2026
2.42
2.42
2.42
2.42
2.42
-0.82%
0
0.00
Jul 27, 2026
2.44
2.44
2.44
2.44
2.44
+0.83%
0
0.00
Jul 24, 2026
2.42
2.42
2.42
2.42
2.42
-0.82%
0
0.00
Jul 23, 2026
2.44
2.44
2.44
2.44
2.44
0.00%
0
0.00
Jul 22, 2026
2.44
2.44
2.44
2.44
2.44
+6.09%
0
0.00
Jul 21, 2026
2.30
2.30
2.30
2.30
2.30
+32.18%
0
0.00
Jul 20, 2026
1.74
1.74
1.74
1.74
1.74
0.00%
0
0.00
Jul 17, 2026
1.74
1.74
1.74
1.74
1.74
+1.75%
0
0.00
Jul 16, 2026
1.71
1.71
1.71
1.71
1.71
-0.18%
0
0.00
Jul 15, 2026
1.75
1.75
1.75
1.75
1.71
+0.59%
0
0.00
Jul 14, 2026
1.74
1.74
1.74
1.74
1.70
+0.59%
0
0.00
Jul 13, 2026
1.73
1.73
1.73
1.73
1.69
-1.74%
0
0.00
Jul 10, 2026
1.76
1.76
1.76
1.76
1.72
+3.55%
0
0.00
Jul 09, 2026
1.70
1.70
1.70
1.70
1.66
-2.29%
0
0.00
Jul 08, 2026
1.74
1.74
1.74
1.74
1.70
-1.16%
0
0.00
Jul 07, 2026
1.76
1.76
1.76
1.76
1.72
+0.58%
0
0.00
Rows:
50