Mitek Systems, Inc.

MITK · NASDAQ

Prices in USD

Historical prices

Mitek Systems, Inc. (MITK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 3, 202617.7918.5217.5118.4118.41166,292
Nov 2, 202618.1918.7817.8618.0018.00594,900
Oct 30, 202618.2718.5817.8018.0718.07469,100
Oct 29, 202618.1518.5917.7918.4618.46348,700
Oct 28, 202618.3018.8718.3018.6618.66501,500
Oct 27, 202618.7018.9018.3118.3818.38341,700
Oct 26, 202618.9219.2218.5418.7218.72477,900
Oct 23, 202617.6518.7817.4718.6418.64553,300
Oct 22, 202618.0018.2017.6017.8617.86432,700
Oct 21, 202617.5718.2117.4818.1318.13448,800
Oct 20, 202616.7117.6216.6217.5317.53383,800
Oct 19, 202616.2716.7516.1716.7116.71461,300
Oct 16, 202616.9617.0415.9116.1116.11724,900
Oct 15, 202615.4616.9615.4016.8816.88930,500
Oct 14, 202616.5616.6915.5615.7915.79985,700
Oct 13, 202616.6916.9316.5816.8616.86451,000
Oct 12, 202617.5317.8316.6416.7116.71592,800
Oct 9, 202617.3017.7917.3017.7017.70433,800
Oct 8, 202617.4217.5116.7617.0717.07780,700
Oct 7, 202617.4217.5017.1117.4617.46536,400
Oct 6, 202617.8918.0417.4517.4717.47323,000
Oct 5, 202617.8317.8917.4817.7017.70380,900
Oct 2, 202618.2418.3017.6317.7517.75626,300
Oct 1, 202617.2418.0716.8617.9517.95710,600
Sep 30, 202616.7017.3716.5817.0517.05523,600