Mitek Systems, Inc.

MITK · NASDAQ

Prices in USD

Historical prices

Mitek Systems, Inc. (MITK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 24, 202618.4318.6217.7817.8617.86685,100
Aug 21, 202618.7718.8217.7718.5618.561,156,300
Aug 20, 202618.6319.2618.5118.5218.52751,200
Aug 19, 202618.3719.1318.3718.8818.88745,400
Aug 18, 202618.3118.8218.1118.1818.18640,400
Aug 17, 202619.3019.3718.3118.5318.53800,300
Aug 14, 202619.0419.4818.9719.4319.43603,600
Aug 13, 202618.8519.0818.4318.9118.91493,400
Aug 12, 202618.5018.6818.0518.5718.57708,100
Aug 11, 202618.5018.9418.1018.5218.52769,500
Aug 10, 202618.1618.8917.9418.5518.551,481,400
Aug 7, 202620.5020.6717.2318.4918.492,079,200
Aug 6, 202616.6417.0816.4716.8116.81532,700
Aug 5, 202617.8017.8017.0717.1317.13392,000
Aug 4, 202616.9818.0016.8517.7217.72561,900
Aug 3, 202617.1217.3416.8516.9916.99536,500
Jul 31, 202617.1617.4216.5916.7016.70488,300
Jul 30, 202617.1217.4416.8717.0717.07584,700
Jul 29, 202616.7917.2016.5916.7316.73589,300
Jul 28, 202617.1417.3516.2816.7816.78693,900
Jul 27, 202617.3717.5416.9317.0117.01563,200
Jul 24, 202616.2417.1816.0616.8716.87765,100
Jul 23, 202616.8517.1615.8315.9115.911,338,300
Jul 22, 202618.2818.3017.0717.1617.16793,200
Jul 21, 202618.6918.9318.1318.4418.44553,200