Mitek Systems Inc (MITK) Historical Stock Data

11.51 ↑0.12 (1.05%)
As of July 12, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MITK is down -0.26% a day on average. There have been 13 days where Mitek Systems Inc closed green and 17 days where MITK closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1211.5711.51↓$0.06 (-0.52%)11.5111.76333.45K
2024-07-1111.1811.39↑$0.21 (1.88%)11.1711.52481.90K
2024-07-1010.8710.98↑$0.11 (1.01%)10.8410.99270.02K
2024-07-0911.0410.87↓$0.17 (-1.54%)10.7011.160.96M
2024-07-0810.9811.10↑$0.12 (1.09%)10.9411.14377.34K
2024-07-0511.2710.96↓$0.31 (-2.75%)10.8811.31644.14K
2024-07-0311.2011.36↑$0.16 (1.43%)11.1911.49211.66K
2024-07-0211.0311.17↑$0.14 (1.27%)10.9511.20402.12K
2024-07-0111.2311.11↓$0.12 (-1.07%)11.0711.33325.61K
2024-06-2811.3011.18↓$0.12 (-1.06%)10.9611.391.49M
2024-06-2711.3311.21↓$0.12 (-1.06%)11.1511.48467.74K
2024-06-2611.3411.24↓$0.10 (-0.88%)11.1611.45441.62K
2024-06-2511.5411.42↓$0.12 (-1.04%)11.4211.59291.88K
2024-06-2411.5011.56↑$0.06 (0.52%)11.4611.68337.09K
2024-06-2111.2811.54↑$0.26 (2.30%)11.2211.56570.51K
2024-06-2011.2711.27↓$0.00 (-0.04%)11.1411.38337.99K
2024-06-1810.9011.27↑$0.37 (3.39%)10.8011.28715.04K
2024-06-1710.8910.94↑$0.05 (0.46%)10.6410.95539.62K
2024-06-1411.2310.88↓$0.35 (-3.12%)10.8211.35872.92K
2024-06-1311.3311.33↑$0.00 (0.00%)11.2311.57681.90K
2024-06-1211.5711.41↓$0.16 (-1.38%)11.4011.80660.02K
2024-06-1111.5211.41↓$0.11 (-0.95%)11.2111.52811.75K
2024-06-1012.1311.60↓$0.53 (-4.37%)11.5512.30774.82K
2024-06-0712.5312.29↓$0.24 (-1.92%)12.1812.70509.20K
2024-06-0612.8012.67↓$0.13 (-1.02%)12.4012.80538.13K
2024-06-0512.3912.75↑$0.36 (2.91%)12.3913.05749.56K
2024-06-0412.1912.39↑$0.20 (1.64%)12.0912.47489.23K
2024-06-0312.6312.22↓$0.41 (-3.25%)12.0312.68581.74K
2024-05-3112.5012.55↑$0.05 (0.40%)12.2712.62596.91K
2024-05-3012.5212.50↓$0.02 (-0.16%)12.4812.77537.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$MITK holding and buying these dips is so easy.

0 Like Report