Mitek Systems, Inc.

MITK · NASDAQ

Prices in USD

Historical prices

Mitek Systems, Inc. (MITK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 11, 202615.9016.4315.6316.3416.34691,800
Jun 10, 202615.1416.3015.0516.0116.011,427,400
Jun 9, 202615.4015.9614.5015.4915.491,487,100
Jun 8, 202614.9415.5414.7315.4015.401,021,400
Jun 5, 202615.8015.8614.6114.8914.891,481,900
Jun 4, 202616.3916.4015.8815.9215.92938,700
Jun 3, 202617.2217.2816.1516.1816.181,107,300
Jun 2, 202617.5517.7917.3017.5717.57955,700
Jun 1, 202617.2617.9717.0817.8717.87904,000
May 29, 202616.9517.6216.8717.1817.18771,300
May 28, 202617.2317.2316.8116.8416.84689,900
May 27, 202616.7617.2716.4517.1917.191,426,400
May 26, 202616.0016.8115.6916.6816.681,401,200
May 22, 202615.5016.2315.5016.0316.031,648,000
May 21, 202614.5815.7314.2515.3615.361,529,100
May 20, 202614.0114.8613.6614.8114.811,044,800
May 19, 202614.2514.4913.9814.1514.15854,800
May 18, 202614.1114.2013.7414.1314.13915,700
May 15, 202613.5514.6813.5214.2614.261,319,200
May 14, 202613.9114.0413.3613.5713.571,929,200
May 13, 202614.6014.7513.8213.8913.891,187,800
May 12, 202614.8614.9014.3314.6714.671,215,300
May 11, 202615.6016.4814.8614.9814.982,461,700
May 8, 202614.7615.6813.7615.6115.612,319,800
May 7, 202615.4815.7815.3115.3615.361,420,000