Home

Mitek Systems, Inc. - Common Stock (MITK)

8.3200
-0.0200 (-0.24%)
NASDAQ · Last Trade: Apr 2nd, 6:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mitek Systems, Inc. - Common Stock (MITK)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/20258.238.468.118.34387,3408.34
3/31/20258.448.448.198.25530,2848.25
3/28/20258.868.868.408.50398,3628.50
3/27/20258.828.968.678.87407,4128.87
3/26/20258.999.038.818.83348,4668.83
3/25/20258.969.058.869.01588,0769.01
3/24/20259.369.368.959.00440,9879.00
3/21/20258.959.198.879.17997,2739.17
3/20/20259.019.198.859.06327,9849.06
3/19/20259.049.179.009.11346,3519.11
3/18/20259.039.128.959.03352,4209.03
3/17/20258.959.198.939.12334,1749.12
3/14/20258.658.998.658.98397,8088.98
3/13/20258.928.928.638.70356,7498.70
3/12/20258.958.968.748.94416,7878.94
3/11/20258.949.068.768.93463,7458.93
3/10/20258.999.118.768.83436,9608.83
3/07/20258.999.118.779.10411,7499.10
3/06/20259.109.158.949.04318,6679.04
3/05/20259.059.229.029.20659,7689.20
3/04/20259.019.198.929.07393,6769.07
3/03/20259.399.429.029.11501,9819.11
2/28/20259.459.549.219.37434,3459.37
2/27/20259.899.939.349.38772,6349.38
2/26/20259.889.969.759.87399,7459.87
2/25/20259.8910.059.779.89630,8939.89
2/24/20259.789.929.529.91923,4179.91
2/21/20259.409.409.119.31579,6939.31
2/20/20259.449.489.059.23566,4219.23
2/19/20259.699.789.449.45539,5879.45
2/18/20259.9210.059.639.79595,6229.79
2/14/202510.1310.139.9210.01525,69010.01
2/13/202510.3310.4710.0010.13592,32410.13
2/12/202510.1810.4610.0710.40604,40910.40
2/11/202510.3510.639.8110.161,576,20810.16
2/10/202510.5211.1210.5211.021,249,96211.02
2/07/202510.4310.5210.3010.48526,10310.48
2/06/202510.3910.4110.2410.38370,40810.38
2/05/202510.1410.3810.1410.37361,09210.37
2/04/202510.2010.2910.0610.11514,24710.11
2/03/202510.0110.2310.0010.17325,00510.17
1/31/202510.3010.3710.1110.20400,73610.20
1/30/202510.2910.5410.2310.28356,77110.28
1/29/202510.4210.4810.2010.30503,63110.30
1/28/202510.1710.4410.1210.37426,36610.37
1/27/202510.1010.279.8110.17317,71710.17
1/24/202510.0010.359.9410.16352,54110.16
1/23/20259.7810.049.6910.02531,92510.02
1/22/20259.9710.049.679.80652,3719.80
1/21/202510.0910.179.9310.01400,02510.01
1/17/202510.1110.119.9310.08667,09610.08
1/16/202510.2010.289.969.97552,5999.97
1/15/202510.4210.4210.0010.15336,32110.15
1/14/202510.2310.259.9910.21399,25810.21
1/13/202510.2210.399.9610.15544,04110.15
1/10/202510.5910.5910.1910.31372,66610.31
1/08/202510.6710.8010.5610.79531,34010.79
1/07/202510.8010.8010.5110.73645,06310.73
1/06/202510.8711.2310.7010.82669,62110.82
1/03/202510.9411.0110.7710.84620,27310.84