Mitek Systems, Inc.

MITK · NASDAQ

Prices in USD

Historical prices

Mitek Systems, Inc. (MITK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 10, 20259.129.389.129.239.23593,500
Dec 9, 20259.099.269.079.139.13405,500
Dec 8, 20259.359.389.079.149.14501,800
Dec 5, 20259.319.429.269.309.30291,600
Dec 4, 20259.269.299.069.299.29378,900
Dec 3, 20259.169.279.049.249.24309,100
Dec 2, 20258.979.188.979.139.13424,900
Dec 1, 20258.769.148.768.978.97968,100
Nov 28, 20258.798.998.798.868.86218,500
Nov 26, 20259.039.038.808.818.81633,100
Nov 25, 20258.939.128.919.029.02481,700
Nov 24, 20258.959.048.738.918.91434,900
Nov 21, 20258.709.118.638.958.95578,400
Nov 20, 20258.849.038.698.708.70556,700
Nov 19, 20258.708.788.608.728.72517,200
Nov 18, 20258.618.808.538.728.72327,700
Nov 17, 20258.928.978.638.658.65439,000
Nov 14, 20259.039.038.868.978.97348,900
Nov 13, 20259.429.459.059.109.10309,000
Nov 12, 20259.439.489.369.459.45222,900
Nov 11, 20259.309.459.229.439.43285,500
Nov 10, 20259.199.349.159.319.31197,800
Nov 7, 20259.129.159.009.139.13300,000
Nov 6, 20259.299.599.139.239.23252,200
Nov 5, 20259.049.329.029.309.30262,000