Mitek Systems Inc (MITK) Historical Stock Data
13.09 ↑0.61 (4.89%)
As of May 2, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MITK is up 0.12% a day on average. There have been 16 days where Mitek Systems Inc closed green and 14 days where MITK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 12.75 | 13.09 | ↑$0.34 (2.67%) | 12.50 | 13.09 | 541K |
| 2024-05-01 | 12.69 | 12.48 | ↓$0.21 (-1.65%) | 12.46 | 12.82 | 459.40K |
| 2024-04-30 | 12.59 | 12.63 | ↑$0.04 (0.32%) | 12.52 | 12.83 | 438.42K |
| 2024-04-29 | 12.65 | 12.65 | ↑$0.00 (0.00%) | 12.44 | 12.77 | 318.91K |
| 2024-04-26 | 12.44 | 12.70 | ↑$0.26 (2.09%) | 12.44 | 12.79 | 644.86K |
| 2024-04-25 | 12.58 | 12.41 | ↓$0.17 (-1.35%) | 12.36 | 12.68 | 308.83K |
| 2024-04-24 | 13.01 | 12.66 | ↓$0.35 (-2.69%) | 12.60 | 13.04 | 454.10K |
| 2024-04-23 | 12.70 | 12.94 | ↑$0.24 (1.89%) | 12.68 | 13.28 | 1.16M |
| 2024-04-22 | 12.28 | 12.68 | ↑$0.40 (3.26%) | 12.27 | 12.79 | 667.87K |
| 2024-04-19 | 11.83 | 12.18 | ↑$0.35 (2.96%) | 11.83 | 12.23 | 1.03M |
| 2024-04-18 | 12.19 | 11.98 | ↓$0.21 (-1.72%) | 11.88 | 12.32 | 0.96M |
| 2024-04-17 | 13.46 | 12.17 | ↓$1.29 (-9.58%) | 12.01 | 13.63 | 2.09M |
| 2024-04-16 | 13.74 | 13.39 | ↓$0.35 (-2.55%) | 13.18 | 14.59 | 2.03M |
| 2024-04-15 | 15.19 | 14.83 | ↓$0.36 (-2.37%) | 14.77 | 16.24 | 1.84M |
| 2024-04-12 | 14.61 | 14.63 | ↑$0.02 (0.14%) | 14.35 | 14.73 | 507.54K |
| 2024-04-11 | 14.46 | 14.66 | ↑$0.20 (1.38%) | 14.17 | 14.70 | 686.15K |
| 2024-04-10 | 14.29 | 14.19 | ↓$0.10 (-0.70%) | 14.08 | 14.43 | 320K |
| 2024-04-09 | 14.75 | 14.59 | ↓$0.16 (-1.08%) | 14.34 | 14.83 | 300.53K |
| 2024-04-08 | 14.58 | 14.55 | ↓$0.03 (-0.21%) | 14.38 | 14.77 | 325.62K |
| 2024-04-05 | 14.25 | 14.60 | ↑$0.35 (2.46%) | 14.25 | 14.99 | 629.62K |
| 2024-04-04 | 14.13 | 14.25 | ↑$0.12 (0.85%) | 14.02 | 14.51 | 484.60K |
| 2024-04-03 | 13.92 | 13.89 | ↓$0.03 (-0.22%) | 13.68 | 14.00 | 347.46K |
| 2024-04-02 | 14.31 | 14.01 | ↓$0.30 (-2.10%) | 13.93 | 14.46 | 638.04K |
| 2024-04-01 | 14.12 | 14.39 | ↑$0.27 (1.91%) | 14.04 | 14.56 | 587.29K |
| 2024-03-28 | 13.91 | 14.10 | ↑$0.19 (1.37%) | 13.78 | 14.23 | 789.31K |
| 2024-03-27 | 13.38 | 13.92 | ↑$0.54 (4.04%) | 13.32 | 13.98 | 821.17K |
| 2024-03-26 | 12.95 | 13.23 | ↑$0.28 (2.16%) | 12.85 | 13.51 | 631.87K |
| 2024-03-25 | 12.50 | 12.90 | ↑$0.40 (3.20%) | 12.50 | 13.02 | 442.45K |
| 2024-03-22 | 12.55 | 12.54 | ↓$0.01 (-0.08%) | 12.25 | 12.64 | 454.11K |
| 2024-03-21 | 12.55 | 12.46 | ↓$0.09 (-0.72%) | 12.22 | 12.71 | 657.04K |
Create an account or log in to view more rows.
$MITK to the moon!!! lfG
$MITK swing puts
$MITK Free money indeed??
$MITK holding and buying these dips is so easy.
$MITK LOADING UP HERE!
$MITK 5 minute looks sexy
$MITK I warned you all fairly you morons.
$MITK no wonder price closed that way
$MITK man this will be good in coming weeks
$MITK headed back to all time highs shortly