Mitek Systems, Inc. - Common Stock (MITK)

13.86
-0.81 (-5.56%)
NASDAQ· Last Trade: May 13th, 4:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/12/202614.8614.9014.3314.671,215,28914.67
5/11/202615.6016.4814.8614.982,461,47414.98
5/08/202614.7615.6813.7615.612,319,84715.61
5/07/202615.4815.7815.3115.361,417,10915.36
5/06/202615.5115.5614.9415.231,200,47115.23
5/05/202615.3615.5615.1315.401,358,59615.40
5/04/202614.5615.3514.5515.261,028,78515.26
5/01/202614.1814.7114.0214.54827,40814.54
4/30/202613.6013.9813.5013.96615,21413.96
4/29/202613.8313.8713.3213.611,150,50913.61
4/28/202613.9214.5313.8914.06877,50014.06
4/27/202614.1314.4514.0214.08776,66414.08
4/24/202614.0614.3013.8014.29619,01114.29
4/23/202614.3514.4313.6713.96906,26213.96
4/22/202615.3415.4114.3314.611,004,59614.61
4/21/202615.6415.7915.0015.251,581,30415.25
4/20/202615.0215.3214.8914.95674,61814.95
4/17/202614.5715.2414.4615.151,544,40615.15
4/16/202615.2215.2613.6614.041,545,77714.04
4/15/202614.8115.2514.7015.07832,93015.07
4/14/202614.1914.8214.1114.501,149,06414.50
4/13/202613.4514.1013.3514.07565,26014.07
4/10/202614.1314.1613.4613.55894,54313.55
4/09/202613.9814.2313.3814.15884,59414.15
4/08/202614.3314.6714.0014.091,379,18814.09
4/07/202613.5813.8213.3713.66474,45313.66
4/06/202613.7913.9213.6113.67597,76513.67
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