Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MITFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 5.955 | -0.04 | -0.66% | 5.955 | 5.955 | 5.955 | 163 |
| Jul 03 2024 | 5.9945 | -0.05 | -0.75% | 5.83 | 5.9945 | 5.7155 | 3,058 |
| Jul 02 2024 | 6.04 | 0.19 | 3.16% | 5.71 | 6.04 | 5.71 | 9,880 |
| Jul 01 2024 | 5.855 | 0.16 | 2.72% | 5.91 | 5.91 | 5.84 | 1,613 |
| Jun 28 2024 | 5.70 | -0.25 | -4.12% | 5.76 | 5.76 | 5.70 | 3,051 |
| Jun 27 2024 | 5.945 | 0.12 | 1.97% | 5.9775 | 5.9775 | 5.867 | 2,659 |
| Jun 26 2024 | 5.83 | -0.04 | -0.60% | 5.95 | 5.9515 | 5.76 | 11,091 |
| Jun 25 2024 | 5.865 | -0.26 | -4.17% | 5.865 | 5.865 | 5.865 | 230 |
| Jun 24 2024 | 6.12 | 0.26 | 4.35% | 6.12 | 6.12 | 6.12 | 110 |
| Jun 21 2024 | 5.865 | -0.11 | -1.76% | 5.9125 | 5.9125 | 5.865 | 451 |
| Jun 20 2024 | 5.97 | -0.03 | -0.42% | 5.97 | 6.09 | 5.97 | 5,018 |
| Jun 18 2024 | 5.995 | 0.15 | 2.48% | 5.872 | 5.995 | 5.872 | 969 |
| Jun 17 2024 | 5.85 | -0.05 | -0.85% | 5.85 | 5.98 | 5.85 | 3,602 |
| Jun 14 2024 | 5.90 | -0.19 | -3.04% | 5.786 | 5.982 | 5.786 | 6,389 |
| Jun 13 2024 | 6.085 | 0.00 | 0.00% | 6.085 | 6.085 | 6.085 | 0 |
| Jun 12 2024 | 6.085 | 0.00 | 0.00% | 6.085 | 6.085 | 6.085 | 0 |
| Jun 11 2024 | 6.085 | -0.04 | -0.57% | 6.085 | 6.085 | 6.085 | 250 |
| Jun 10 2024 | 6.12 | 0.08 | 1.32% | 5.85 | 6.12 | 5.85 | 554 |
| Jun 07 2024 | 6.04 | -0.22 | -3.51% | 6.04 | 6.04 | 6.04 | 130 |
| Jun 06 2024 | 6.26 | 0.00 | 0.00% | 6.26 | 6.26 | 6.26 | 16 |
| Jun 05 2024 | 6.26 | 0.14 | 2.29% | 6.12 | 6.26 | 6.12 | 1,781 |
| Jun 04 2024 | 6.12 | -0.17 | -2.70% | 6.115 | 6.12 | 6.115 | 967 |
| Jun 03 2024 | 6.29 | 0.22 | 3.62% | 6.21 | 6.30 | 6.21 | 893 |
| May 31 2024 | 6.07 | 0.08 | 1.34% | 6.21 | 6.21 | 6.07 | 955 |
| May 30 2024 | 5.99 | -0.20 | -3.23% | 6.1575 | 6.199 | 5.99 | 1,182 |
| May 29 2024 | 6.19 | 0.00 | 0.00% | 6.19 | 6.19 | 6.19 | 0 |
| May 28 2024 | 6.19 | 0.15 | 2.48% | 6.135 | 6.21 | 6.135 | 1,754 |
| May 24 2024 | 6.04 | 0.05 | 0.92% | 5.95 | 6.04 | 5.95 | 4,250 |
| May 23 2024 | 5.985 | -0.02 | -0.25% | 6.07 | 6.0915 | 5.985 | 2,092 |
| May 22 2024 | 6.00 | -0.17 | -2.79% | 6.138 | 6.14 | 6.00 | 3,824 |
| May 21 2024 | 6.172 | -0.03 | -0.45% | 6.172 | 6.172 | 6.172 | 175 |
| May 20 2024 | 6.20 | 0.08 | 1.31% | 6.20 | 6.20 | 6.20 | 1,007 |
| May 17 2024 | 6.12 | 0.02 | 0.33% | 6.08 | 6.12 | 6.08 | 2,510 |
| May 16 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0 |
| May 15 2024 | 6.10 | 0.11 | 1.84% | 6.10 | 6.10 | 6.10 | 543 |
| May 14 2024 | 5.99 | 0.05 | 0.84% | 5.99 | 5.99 | 5.99 | 461 |
| May 13 2024 | 5.94 | -0.05 | -0.75% | 5.94 | 5.94 | 5.94 | 222 |
| May 10 2024 | 5.985 | 0.06 | 0.93% | 5.99 | 5.99 | 5.985 | 3,359 |
| May 09 2024 | 5.93 | -0.03 | -0.42% | 5.95 | 5.95 | 5.93 | 1,924 |
| May 08 2024 | 5.955 | 0.23 | 4.02% | 6.06 | 6.06 | 5.955 | 2,432 |
| May 07 2024 | 5.725 | 0.00 | 0.00% | 5.725 | 5.725 | 5.725 | 0 |
| May 06 2024 | 5.725 | 0.00 | 0.00% | 5.725 | 5.725 | 5.725 | 0 |
| May 03 2024 | 5.725 | 0.02 | 0.35% | 5.84 | 5.84 | 5.70 | 3,150 |
| May 02 2024 | 5.705 | 0.05 | 0.97% | 5.705 | 5.705 | 5.705 | 854 |
| May 01 2024 | 5.65 | -0.13 | -2.16% | 5.82 | 5.82 | 5.51 | 1,343 |
| Apr 30 2024 | 5.775 | 0.02 | 0.26% | 5.885 | 5.885 | 5.775 | 646 |
| Apr 29 2024 | 5.76 | 0.18 | 3.13% | 5.71 | 5.76 | 5.71 | 6,677 |
| Apr 26 2024 | 5.585 | -0.20 | -3.37% | 5.70 | 5.72 | 5.585 | 2,970 |
| Apr 25 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0 |
| Apr 24 2024 | 5.78 | -0.07 | -1.20% | 5.93 | 5.93 | 5.76 | 5,074 |
| Apr 23 2024 | 5.85 | 0.09 | 1.56% | 5.925 | 5.96 | 5.78 | 6,576 |
| Apr 22 2024 | 5.76 | 0.05 | 0.88% | 5.72 | 5.76 | 5.66 | 9,051 |
| Apr 19 2024 | 5.71 | 0.01 | 0.18% | 5.77 | 5.77 | 5.65 | 6,805 |
| Apr 18 2024 | 5.70 | 0.08 | 1.42% | 5.70 | 5.70 | 5.70 | 319 |
| Apr 17 2024 | 5.62 | -0.10 | -1.75% | 5.73 | 5.73 | 5.62 | 12,206 |
| Apr 16 2024 | 5.72 | -0.21 | -3.54% | 5.85 | 5.85 | 5.72 | 23,409 |
| Apr 15 2024 | 5.93 | 0.47 | 8.61% | 5.93 | 5.93 | 5.93 | 1,328 |
| Apr 12 2024 | 5.46 | -0.08 | -1.44% | 5.525 | 5.525 | 5.46 | 383 |
| Apr 11 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.54 | 5.54 | 0 |
| Apr 10 2024 | 5.54 | -0.29 | -4.97% | 5.62 | 5.635 | 5.51 | 86,223 |
| Apr 09 2024 | 5.83 | 0.10 | 1.75% | 5.62 | 5.83 | 5.62 | 56,873 |
| Apr 08 2024 | 5.73 | 0.03 | 0.53% | 5.655 | 5.73 | 5.655 | 1,692 |
