Mitek Systems, Inc.

MITK · NASDAQ

Prices in USD

Historical prices

Mitek Systems, Inc. (MITK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 20, 202618.9719.2218.6218.7018.70560,900
Jul 17, 202618.7419.4818.5918.9718.97825,200
Jul 16, 202619.3319.7718.9219.2519.25674,100
Jul 15, 202619.6419.9519.2819.3319.33441,300
Jul 14, 202619.0419.8519.0419.4619.46462,300
Jul 13, 202619.3319.5618.9419.3819.38577,400
Jul 10, 202619.5919.7519.0619.3319.33431,800
Jul 9, 202618.2519.6018.2119.4419.44625,100
Jul 8, 202618.8919.1918.0818.4718.47883,300
Jul 7, 202620.1220.5019.2719.4319.43650,900
Jul 6, 202619.0019.9018.7319.8719.87894,200
Jul 2, 202620.1220.4419.1819.2119.21968,800
Jul 1, 202620.3121.0520.1220.1420.141,183,900
Jun 30, 202619.4020.1719.2220.1320.13949,400
Jun 29, 202619.2719.7619.0019.5919.592,248,600
Jun 26, 202617.6519.6717.6019.2919.294,318,700
Jun 25, 202617.3217.8217.2017.6517.65591,900
Jun 24, 202617.6517.6516.9617.3817.381,324,800
Jun 23, 202617.1917.8217.1917.3217.32899,500
Jun 22, 202617.1017.9017.0217.3117.311,138,000
Jun 18, 202617.0717.8116.6217.2617.261,770,600
Jun 17, 202616.9117.3816.7116.8716.87740,900
Jun 16, 202616.5517.2316.3417.0717.07730,200
Jun 15, 202616.8516.9316.4116.5716.57601,400
Jun 12, 202616.4716.8616.0816.4516.45605,000