Mitek Systems, Inc. - Common Stock (MITK)

13.90
+0.15 (1.09%)
NASDAQ · Last Trade: Apr 5th, 5:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202613.4514.0713.3913.90650,99213.90
4/01/202613.7014.1113.4413.75691,95513.75
3/31/202613.3513.5613.0413.50626,84913.50
3/30/202613.2513.4213.0413.22498,38913.22
3/27/202613.4613.5212.9713.10832,42613.10
3/26/202614.0214.2513.6813.70705,01113.70
3/25/202614.3414.4613.6014.17713,49914.17
3/24/202614.4914.6414.0614.08726,79014.08
3/23/202614.2614.8214.1914.70671,19514.70
3/20/202614.3014.3113.8114.081,271,72814.08
3/19/202614.0814.5414.0514.30873,35314.30
3/18/202614.2914.7014.2414.30676,83514.30
3/17/202614.1014.6014.1014.38756,80114.38
3/16/202613.8914.1113.7114.04652,98114.04
3/13/202614.1614.4013.6813.87716,83713.87
3/12/202614.5714.7814.1314.16628,29314.16
3/11/202614.6515.1214.4114.63727,78414.63
3/10/202614.8815.0414.4314.65752,80214.65
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