Home

Mitek Systems, Inc. - Common Stock (MITK)

9.6200
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 9:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20259.499.669.469.62241,1349.62
10/22/20259.659.659.429.47333,3969.47
10/21/20259.309.729.269.69482,5849.69
10/20/20259.049.329.049.30223,1889.30
10/17/20258.949.078.898.99448,3648.99
10/16/20259.159.168.908.98332,7798.98
10/15/20259.189.188.989.14431,9129.14
10/14/20259.019.168.989.09456,7059.09
10/13/20259.079.159.009.08217,5409.08
10/10/20259.349.418.979.05381,8679.05
10/09/20259.359.379.229.34155,4979.34
10/08/20259.369.419.299.34171,0739.34
10/07/20259.639.669.299.32268,9169.32
10/06/20259.709.799.589.65257,6539.65
10/03/20259.809.899.659.70203,9419.70
10/02/20259.799.829.639.79211,6139.79
10/01/20259.699.899.649.77353,9749.77
9/30/20259.929.929.639.77354,7749.77
9/29/202510.0110.079.849.93280,2749.93
9/26/20259.9510.039.879.93299,2229.93
9/25/202510.0910.129.919.94245,1849.94
9/24/202510.2210.3410.0210.19271,17510.19
9/23/202510.3110.4510.1710.23260,25410.23
9/22/202510.1910.3510.0910.28343,09910.28
9/19/202510.4510.4610.1210.19653,08510.19
9/18/20259.9610.399.9610.36688,21010.36
9/17/20259.8110.059.669.90385,4579.90
9/16/20259.929.949.659.76293,7799.76
9/15/202510.2410.329.949.97305,8499.97
9/12/202510.4610.4810.2010.24258,33110.24
9/11/20259.9510.469.9510.46448,71010.46
9/10/20259.9310.069.789.95588,2789.95
9/09/20259.9810.079.919.94289,7939.94
9/08/20259.8010.019.789.98296,8369.98
9/05/20259.709.879.659.81366,8419.81
9/04/20259.739.739.549.66276,3869.66
9/03/20259.849.899.659.72424,4869.72
9/02/202510.0410.149.839.87321,4059.87
8/29/202510.1510.2210.1210.17256,18210.17
8/28/202510.3010.3610.1410.17316,34310.17
8/27/202510.0710.299.9710.29421,76710.29
8/26/20259.9710.289.9310.10540,60310.10
8/25/202510.5110.529.9310.01295,14410.01
8/22/202510.4810.7410.4110.55415,16410.55
8/21/202510.1410.4610.1210.45478,34410.45
8/20/202510.1210.239.9910.21338,36710.21
8/19/202510.1710.209.9910.12380,66010.12
8/18/20259.9810.269.9210.16486,52010.16
8/15/202510.0710.109.9310.03693,40710.03
8/14/202510.0410.089.9110.05299,96110.05
8/13/20259.8410.099.7810.07407,56310.07
8/12/20259.739.859.459.76448,2979.76
8/11/20259.949.959.719.73540,0579.73
8/08/20259.1910.379.199.941,093,9309.94
8/07/20259.169.189.059.13493,7999.13
8/06/20259.049.168.979.12263,8399.12
8/05/20259.129.149.009.03311,2099.03
8/04/20258.889.098.849.07326,4569.07
8/01/20258.929.068.738.80617,5918.80
7/31/20259.049.148.989.02427,9129.02
7/30/20259.309.369.039.05312,4639.05
7/29/20259.409.439.209.28325,5759.28
7/28/20259.519.519.329.33317,2029.33
7/25/20259.399.489.339.47179,1219.47
7/24/20259.409.409.209.37257,7139.37