Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Mitek Systems, Inc. - Common Stock (MITK)

14.88
+0.23 (1.57%)
NASDAQ · Last Trade: Mar 10th, 2:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/09/202614.4114.9114.0214.881,075,66014.88
3/06/202614.8515.5214.5314.651,056,02714.65
3/05/202615.0315.6114.9715.20776,46215.20
3/04/202614.9815.5414.6815.191,073,88315.19
3/03/202614.4214.9814.3514.85856,36614.85
3/02/202614.2514.9614.2514.75951,07614.75
2/27/202614.4214.7314.3014.58844,40314.58
2/26/202614.7415.1514.6314.671,248,48914.67
2/25/202612.9314.8112.6814.713,608,64214.71
2/24/202612.3912.9112.3912.88556,26912.88
2/23/202612.9112.9212.2312.39541,40912.39
2/20/202613.1913.3112.9213.031,088,18913.03
2/19/202613.4213.4813.1513.20904,71713.20
2/18/202613.5513.9013.4113.43856,96813.43
2/17/202613.2113.7513.2013.551,335,94513.55
2/13/202613.0013.7012.8613.401,724,04813.40
2/12/202611.1811.5311.0311.51865,34011.51
2/11/202611.6011.6011.0411.16719,21411.16
2/10/202611.8311.9011.2611.56872,54211.56
2/09/202611.7411.9611.6011.811,148,21711.81
2/06/202611.0012.0010.8711.832,825,77711.83
2/05/20269.789.899.669.82751,8869.82
2/04/20269.619.869.519.85754,9769.85
2/03/202610.2010.269.539.63808,7939.63
2/02/202610.0210.4810.0010.30577,66210.30
1/30/20269.9310.139.9310.02396,84710.02
1/29/202610.4110.599.8010.05478,92510.05
1/28/202610.6910.7510.4610.47526,30210.47
1/27/202610.5510.7210.4210.69458,81410.69
1/26/202610.6510.7310.5010.54401,03810.54
1/23/202610.3710.7110.3110.64677,97110.64
1/22/202610.1510.4010.1410.33375,75910.33
1/21/20269.8710.139.8710.09467,97710.09
1/20/20269.8610.019.809.91666,2989.91
1/16/202610.1310.1310.0110.04583,49410.04
1/15/202610.2210.3110.0710.09393,45310.09
1/14/202610.4710.5610.1210.25393,30510.25
1/13/202610.6410.6510.4410.46268,80010.46
1/12/202610.6510.6810.4510.62375,67410.62
1/09/202610.5910.7410.4610.68349,54610.68
1/08/202610.5010.6310.4810.58401,07210.58
1/07/202610.5410.6310.4910.58277,44510.58
1/06/202610.1810.5410.0710.49379,83510.49
1/05/20269.9810.329.9210.20429,57210.20
1/02/202610.5610.619.859.97469,7679.97
12/31/202510.5710.6110.5210.55281,09210.55
12/30/202510.4710.6410.4110.54368,61910.54
12/29/202510.4510.6310.4210.49385,10110.49
12/26/202510.4110.5510.3610.54369,21510.54
12/24/202510.4410.4910.2310.45603,19210.45
12/23/202510.5510.6010.4310.48371,67710.48
12/22/202510.5310.6810.5110.55378,79210.55
12/19/202510.5510.6010.4110.47781,27510.47
12/18/202510.3410.7910.3410.59858,27010.59
12/17/202510.1010.299.9510.241,592,54610.24
12/16/20259.6210.109.6010.102,628,44110.10
12/15/202510.0410.089.429.651,308,4049.65
12/12/202510.9911.209.9010.063,606,58510.06
12/11/20259.279.479.229.242,479,9429.24
12/10/20259.129.389.129.23593,5289.23