Mitek Systems Inc (MITK) Historical Stock Data
7.68 ↑0.03 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MITK is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-04-21 | 7.59 | 7.68 | ↑$0.09 (1.19%) | 7.54 | 7.71 | 362.65K |
| 2025-04-17 | 7.79 | 7.65 | ↓$0.14 (-1.80%) | 7.65 | 7.84 | 428.37K |
| 2025-04-16 | 7.77 | 7.78 | ↑$0.01 (0.13%) | 7.69 | 7.86 | 214K |
| 2025-04-15 | 7.79 | 7.82 | ↑$0.03 (0.39%) | 7.73 | 7.91 | 287.59K |
| 2025-04-14 | 7.93 | 7.84 | ↓$0.09 (-1.13%) | 7.66 | 7.94 | 310.55K |
| 2025-04-11 | 7.57 | 7.81 | ↑$0.24 (3.17%) | 7.46 | 7.84 | 388.59K |
| 2025-04-10 | 7.75 | 7.57 | ↓$0.18 (-2.32%) | 7.47 | 7.75 | 293.68K |
| 2025-04-09 | 6.98 | 7.98 | ↑$1.00 (14.33%) | 6.93 | 8.14 | 679.73K |
| 2025-04-08 | 7.37 | 7.11 | ↓$0.26 (-3.53%) | 7.04 | 7.56 | 636.53K |
| 2025-04-07 | 7.14 | 7.17 | ↑$0.03 (0.42%) | 6.93 | 7.54 | 685.01K |
| 2025-04-04 | 7.57 | 7.47 | ↓$0.10 (-1.32%) | 7.31 | 7.67 | 527.56K |
| 2025-04-03 | 8.02 | 7.83 | ↓$0.19 (-2.37%) | 7.69 | 8.10 | 561.63K |
| 2025-04-02 | 8.22 | 8.32 | ↑$0.10 (1.22%) | 8.21 | 8.37 | 372.60K |
| 2025-04-01 | 8.23 | 8.34 | ↑$0.11 (1.34%) | 8.11 | 8.46 | 387.34K |
| 2025-03-31 | 8.44 | 8.25 | ↓$0.19 (-2.19%) | 8.19 | 8.44 | 530.28K |
| 2025-03-28 | 8.86 | 8.50 | ↓$0.36 (-4.06%) | 8.40 | 8.86 | 398.36K |
| 2025-03-27 | 8.82 | 8.87 | ↑$0.05 (0.57%) | 8.67 | 8.97 | 407.41K |
| 2025-03-26 | 8.99 | 8.83 | ↓$0.16 (-1.78%) | 8.81 | 9.03 | 348.47K |
| 2025-03-25 | 8.96 | 9.01 | ↑$0.05 (0.56%) | 8.86 | 9.05 | 588.08K |
| 2025-03-24 | 9.36 | 9.00 | ↓$0.36 (-3.85%) | 8.95 | 9.36 | 440.99K |
| 2025-03-21 | 8.95 | 9.17 | ↑$0.22 (2.46%) | 8.87 | 9.19 | 1M |
| 2025-03-20 | 9.01 | 9.06 | ↑$0.05 (0.55%) | 8.85 | 9.19 | 327.98K |
| 2025-03-19 | 9.04 | 9.11 | ↑$0.07 (0.77%) | 9.00 | 9.17 | 346.35K |
| 2025-03-18 | 9.03 | 9.03 | ↑$0.00 (0.00%) | 8.95 | 9.12 | 352.42K |
| 2025-03-17 | 8.95 | 9.12 | ↑$0.17 (1.90%) | 8.93 | 9.19 | 334.17K |
| 2025-03-14 | 8.65 | 8.98 | ↑$0.33 (3.82%) | 8.65 | 8.99 | 397.81K |
| 2025-03-13 | 8.92 | 8.70 | ↓$0.22 (-2.47%) | 8.63 | 8.92 | 356.75K |
| 2025-03-12 | 8.95 | 8.94 | ↓$0.01 (-0.11%) | 8.74 | 8.96 | 416.80K |
| 2025-03-11 | 8.94 | 8.93 | ↓$0.01 (-0.11%) | 8.76 | 9.06 | 463.75K |
| 2025-03-10 | 8.99 | 8.83 | ↓$0.16 (-1.78%) | 8.76 | 9.11 | 436.96K |
Create an account or log in to view more rows.
$MITK keep it going
$MITK FYI - leaning bullish
$MITK Don't hold!!! Buy it
$MITK Fuk the 1% even though i feel like the 1%
$MITK go time
$MITK I would not be a bear now
$MITK She's gettin' ready to...
$MITK very normal lol sike
$MITK I like green candles on my birthday cake
$MITK tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.