Mitek Systems, Inc.

MITK · NASDAQ

Prices in USD

Historical prices

Mitek Systems, Inc. (MITK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 31, 202613.3513.5613.0413.5013.50626,800
Mar 30, 202613.2513.4213.0413.2213.22498,400
Mar 27, 202613.4613.5212.9713.1013.10832,400
Mar 26, 202614.0214.2513.6813.7013.70705,700
Mar 25, 202614.3414.4713.6014.1714.17713,400
Mar 24, 202614.4914.6514.0614.0814.08726,800
Mar 23, 202614.2614.8214.1914.7014.70670,900
Mar 20, 202614.3014.3113.8114.0814.081,271,600
Mar 19, 202614.0814.5414.0514.3014.30873,500
Mar 18, 202614.3014.7014.2414.3014.30676,900
Mar 17, 202614.1014.6014.1014.3814.38757,300
Mar 16, 202613.8914.1113.7114.0414.04653,500
Mar 13, 202614.1614.4113.6813.8713.87716,800
Mar 12, 202614.5714.7814.1314.1614.16628,700
Mar 11, 202614.6515.1214.4114.6314.63726,100
Mar 10, 202614.8815.0414.4314.6514.65752,500
Mar 9, 202614.4114.9214.0214.8814.881,075,700
Mar 6, 202614.8615.5214.5314.6514.651,056,000
Mar 5, 202615.0315.6114.9715.2015.20776,500
Mar 4, 202614.9815.5414.6815.1915.191,074,700
Mar 3, 202614.4214.9814.3514.8514.85856,100
Mar 2, 202614.2514.9614.2514.7514.75951,000
Feb 27, 202614.4214.7414.3014.5814.58844,400
Feb 26, 202614.7415.1514.6414.6714.671,250,600
Feb 25, 202612.9314.8112.6814.7114.713,615,700