Mitek Systems Inc (MITK) Historical Stock Data
12.18 ↑0.20 (1.67%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MITK is up 0.43% a day on average. There have been 17 days where Mitek Systems Inc closed green and 13 days where MITK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 12.00 | 12.50 | ↑$0.50 (4.17%) | 11.15 | 12.77 | 1.11M |
| 2024-03-19 | 12.14 | 12.38 | ↑$0.24 (1.98%) | 12.14 | 12.53 | 461.71K |
| 2024-03-18 | 11.67 | 12.20 | ↑$0.53 (4.54%) | 11.67 | 12.35 | 399.72K |
| 2024-03-15 | 11.76 | 11.71 | ↓$0.05 (-0.43%) | 11.54 | 11.89 | 466.68K |
| 2024-03-14 | 11.87 | 11.92 | ↑$0.05 (0.42%) | 11.75 | 12.10 | 213.60K |
| 2024-03-13 | 11.86 | 11.90 | ↑$0.04 (0.34%) | 11.86 | 12.12 | 265.72K |
| 2024-03-12 | 11.86 | 11.86 | ↑$0.00 (0.00%) | 11.66 | 12.04 | 383.20K |
| 2024-03-11 | 11.49 | 11.84 | ↑$0.35 (3.05%) | 11.39 | 11.99 | 530.35K |
| 2024-03-08 | 11.48 | 11.46 | ↓$0.02 (-0.17%) | 11.20 | 11.72 | 420.24K |
Create an account or log in to view more rows.
$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
$MITK who here can't stand the CEO?