Mitek Systems, Inc.

MITK · NASDAQ

Prices in USD

Historical prices

Mitek Systems, Inc. (MITK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 29, 202617.2517.3616.5516.5916.59556,600
Sep 28, 202617.3417.4316.9817.2217.22611,700
Sep 25, 202618.0618.3617.5617.6617.66445,300
Sep 24, 202617.5618.0917.4518.0818.08477,400
Sep 23, 202617.6718.3017.5017.6917.69785,900
Sep 22, 202617.4417.6216.6617.4717.47626,700
Sep 21, 202617.0217.2716.7317.1417.14577,900
Sep 18, 202617.3417.4516.5516.7316.731,344,900
Sep 17, 202617.7717.7717.1917.3017.30936,000
Sep 16, 202617.8618.1317.3117.7017.70532,900
Sep 15, 202617.6418.2617.5017.9817.98509,200
Sep 14, 202617.4718.2417.3817.9017.90522,400
Sep 11, 202617.2417.5417.0817.2217.22535,300
Sep 10, 202617.0017.5916.8017.1017.10521,300
Sep 9, 202617.7617.8317.2117.2617.26475,000
Sep 8, 202618.2918.3417.7317.8317.83575,500
Sep 4, 202618.6118.7718.2818.5718.57371,400
Sep 3, 202618.4818.9918.4018.8518.85590,200
Sep 2, 202617.8318.3217.4417.9617.96991,200
Sep 1, 202618.0818.2417.6017.8417.84570,600
Aug 31, 202618.6718.9118.3218.4618.46449,400
Aug 28, 202619.1319.2918.5818.8518.85898,900
Aug 27, 202618.0519.4518.0119.2119.21678,600
Aug 26, 202618.1218.1217.4817.7517.75399,800
Aug 25, 202618.0518.3817.6818.0218.02665,500