Mitek Systems, Inc. (MITK) NASDAQ

13.87

-0.29(-2.05%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 202614.113.8713.8714.413.68715,598
March 12, 202614.5714.1614.1614.7814.13627,315
March 11, 202614.6514.6314.6315.1214.41725,870
March 10, 202614.8814.6514.6515.0414.43743,423
March 09, 202614.4114.8814.8814.9214.021.07M
March 06, 202614.8614.6514.6515.5214.531.06M
March 05, 202615.0315.215.215.6114.97776,577
March 04, 202614.9815.1915.1915.5414.681.06M
March 03, 202614.4214.8514.8514.9814.37839,512
March 02, 202614.2514.7514.7514.9614.25951,290
February 27, 202614.4214.5814.5814.7414.3844,403
February 26, 202614.7414.6714.6715.1514.641.25M
February 25, 202612.9314.7114.7114.8112.683.62M
February 24, 202612.3912.8812.8812.9112.39556,300
February 23, 202612.9112.3912.3912.9212.23542,400
February 20, 202613.1913.03013.3112.921.09M
February 19, 202613.4213.2013.4813.15906,400
February 18, 202613.5513.43013.913.41858,918
February 17, 202613.2113.55013.7513.21.34M
February 13, 20261313.4013.712.861.72M
February 12, 202611.1811.51011.5311.03865,386
February 11, 202611.611.16011.611.04719,214
February 10, 202611.8311.56011.911.26872,557
February 09, 202611.7411.81011.9611.61.15M
February 06, 20261111.8301210.872.83M
February 05, 20269.789.8209.899.66752,500
February 04, 20269.619.8509.869.51755,100
February 03, 202610.29.63010.269.53808,803
February 02, 202610.0210.3010.4810577,908
January 30, 20269.9310.02010.149.93396,847
January 29, 202610.4110.05010.599.81478,925
January 28, 202610.6910.47010.7510.47526,430
January 27, 202610.5510.69010.7310.42458,829
January 26, 202610.6510.54010.7310.5401,038
January 23, 202610.3710.64010.7110.31678,000
January 22, 202610.1510.33010.410.14375,800
January 21, 20269.8710.09010.139.87468,000
January 20, 20269.869.91010.019.8666,499
January 16, 202610.1310.04010.1410.01583,500
January 15, 202610.2210.09010.3110.07393,500
January 14, 202610.4710.25010.5710.12393,306
January 13, 202610.6410.46010.6510.44268,800
January 12, 202610.6510.62010.6810.45375,700
January 09, 202610.5910.68010.7410.46349,546
January 08, 202610.510.58010.6310.48401,100
January 07, 202610.5410.58010.6410.49277,447
January 06, 202610.1810.49010.5410.07379,838
January 05, 20269.9810.2010.339.92429,600
January 02, 202610.569.97010.619.85469,800
December 31, 202510.5710.55010.6110.52281,100
December 30, 202510.4710.54010.6410.42368,619
December 29, 202510.4510.49010.6310.42385,114
December 26, 202510.4110.54010.5510.36369,215
December 24, 202510.4410.45010.510.23603,200
December 23, 202510.5510.48010.610.43371,700
December 22, 202510.5310.55010.6810.51378,800
December 19, 202510.5510.47010.610.41781,300
December 18, 202510.3410.59010.7910.34859,500
December 17, 202510.110.24010.299.951.59M
December 16, 20259.6210.1010.19.62.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved