Mitek Systems, Inc. (MITK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

13.09

+0.61

(+4.89%)

At close: 04:00PM EDT

12.85

-0.24

(-1.83%)

After hours:

07:00PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	12.75	13.09	12.50	13.09	13.09	541,000
May 01, 2024	12.69	12.82	12.46	12.48	12.48	459,400
Apr 30, 2024	12.59	12.83	12.52	12.63	12.63	438,400
Apr 29, 2024	12.65	12.77	12.44	12.65	12.65	318,900
Apr 26, 2024	12.44	12.79	12.44	12.70	12.70	644,800
Apr 25, 2024	12.58	12.68	12.36	12.41	12.41	308,800
Apr 24, 2024	13.01	13.04	12.60	12.66	12.66	454,100
Apr 23, 2024	12.70	13.28	12.68	12.94	12.94	1,161,900
Apr 22, 2024	12.28	12.79	12.27	12.68	12.68	667,900
Apr 19, 2024	11.83	12.23	11.83	12.18	12.18	1,030,900
Apr 18, 2024	12.19	12.32	11.88	11.98	11.98	958,700
Apr 17, 2024	13.46	13.63	12.01	12.17	12.17	2,087,600
Apr 16, 2024	13.74	14.59	13.18	13.39	13.39	2,026,900
Apr 15, 2024	15.19	16.24	14.77	14.83	14.83	1,836,500
Apr 12, 2024	14.61	14.73	14.35	14.63	14.63	507,500
Apr 11, 2024	14.46	14.70	14.17	14.66	14.66	686,000
Apr 10, 2024	14.29	14.43	14.08	14.19	14.19	320,000
Apr 09, 2024	14.75	14.83	14.34	14.59	14.59	300,500
Apr 08, 2024	14.58	14.77	14.38	14.55	14.55	325,600
Apr 05, 2024	14.25	14.99	14.25	14.60	14.60	629,600
Apr 04, 2024	14.13	14.51	14.02	14.25	14.25	484,400
Apr 03, 2024	13.92	14.00	13.68	13.89	13.89	347,500
Apr 02, 2024	14.31	14.46	13.93	14.01	14.01	638,000
Apr 01, 2024	14.12	14.56	14.04	14.39	14.39	587,200
Mar 28, 2024	13.91	14.23	13.78	14.10	14.10	789,300
Mar 27, 2024	13.38	13.98	13.32	13.92	13.92	821,200
Mar 26, 2024	12.95	13.51	12.85	13.23	13.23	631,900
Mar 25, 2024	12.50	13.02	12.50	12.90	12.90	442,500
Mar 22, 2024	12.55	12.64	12.25	12.54	12.54	454,100
Mar 21, 2024	12.55	12.71	12.22	12.46	12.46	657,000
Mar 20, 2024	12.00	12.77	11.15	12.50	12.50	1,112,600
Mar 19, 2024	12.14	12.53	12.14	12.38	12.38	462,300
Mar 18, 2024	11.67	12.35	11.67	12.20	12.20	399,700
Mar 15, 2024	11.76	11.89	11.54	11.71	11.71	466,700
Mar 14, 2024	11.87	12.10	11.75	11.92	11.92	213,600
Mar 13, 2024	11.86	12.12	11.86	11.90	11.90	265,700
Mar 12, 2024	11.86	12.04	11.66	11.86	11.86	383,200
Mar 11, 2024	11.49	11.99	11.39	11.84	11.84	530,400
Mar 08, 2024	11.48	11.72	11.20	11.46	11.46	420,200
Mar 07, 2024	11.42	11.56	11.39	11.44	11.44	226,100
Mar 06, 2024	11.45	11.67	11.34	11.34	11.34	245,000
Mar 05, 2024	11.67	11.74	11.33	11.40	11.40	245,100
Mar 04, 2024	11.83	12.02	11.71	11.79	11.79	326,100
Mar 01, 2024	11.64	11.84	11.43	11.82	11.82	254,100
Feb 29, 2024	11.59	11.77	11.46	11.61	11.61	277,800
Feb 28, 2024	11.62	11.67	11.32	11.39	11.39	272,900
Feb 27, 2024	11.63	11.75	11.46	11.70	11.70	418,600
Feb 26, 2024	11.58	11.78	11.37	11.58	11.58	273,000
Feb 23, 2024	11.56	11.76	11.47	11.56	11.56	243,700
Feb 22, 2024	11.98	11.98	11.55	11.56	11.56	418,200
Feb 21, 2024	11.74	11.91	11.53	11.87	11.87	364,900
Feb 20, 2024	12.07	12.07	11.76	11.79	11.79	361,000
Feb 16, 2024	12.34	12.45	12.14	12.27	12.27	374,500
Feb 15, 2024	12.15	12.44	11.95	12.43	12.43	302,000
Feb 14, 2024	12.05	12.19	11.73	12.09	12.09	308,500
Feb 13, 2024	12.34	12.34	11.96	12.03	12.03	360,900
Feb 12, 2024	12.67	12.78	12.49	12.63	12.63	240,800
Feb 09, 2024	12.43	12.71	12.35	12.71	12.71	350,400
Feb 08, 2024	12.59	12.72	12.36	12.45	12.45	292,200
Feb 07, 2024	12.89	12.90	12.63	12.64	12.64	607,700
Feb 06, 2024	12.65	12.82	12.64	12.82	12.82	296,600
Feb 05, 2024	12.70	12.71	12.44	12.67	12.67	447,900
Feb 02, 2024	12.85	12.96	12.66	12.72	12.72	370,100
Feb 01, 2024	12.69	13.04	12.64	12.98	12.98	702,100
Jan 31, 2024	12.72	12.87	12.52	12.60	12.60	888,300
Jan 30, 2024	12.70	12.85	12.69	12.74	12.74	358,900
Jan 29, 2024	12.68	12.79	12.59	12.75	12.75	282,700
Jan 26, 2024	12.63	12.68	12.54	12.61	12.61	254,300
Jan 25, 2024	12.52	12.77	12.50	12.54	12.54	254,200
Jan 24, 2024	12.94	12.94	12.49	12.50	12.50	246,800
Jan 23, 2024	12.61	12.91	12.52	12.77	12.77	405,800
Jan 22, 2024	12.36	12.64	12.29	12.53	12.53	314,000
Jan 19, 2024	12.24	12.28	11.94	12.21	12.21	343,300
Jan 18, 2024	11.76	12.16	11.76	12.15	12.15	502,500
Jan 17, 2024	11.68	11.81	11.62	11.78	11.78	401,300
Jan 16, 2024	11.91	12.00	11.71	11.80	11.80	368,700
Jan 12, 2024	12.25	12.45	12.04	12.08	12.08	287,100
Jan 11, 2024	12.17	12.23	11.95	12.18	12.18	290,200
Jan 10, 2024	12.12	12.24	12.05	12.24	12.24	282,600
Jan 09, 2024	12.07	12.24	11.97	12.09	12.09	321,100
Jan 08, 2024	11.97	12.36	11.94	12.27	12.27	374,100
Jan 05, 2024	12.07	12.30	11.92	11.98	11.98	495,900
Jan 04, 2024	12.32	12.37	12.17	12.19	12.19	426,200
Jan 03, 2024	12.75	12.83	12.31	12.32	12.32	448,900
Jan 02, 2024	13.03	13.10	12.69	12.89	12.89	411,200
Dec 29, 2023	13.26	13.44	13.02	13.04	13.04	268,300
Dec 28, 2023	13.08	13.24	13.07	13.21	13.21	246,800
Dec 27, 2023	13.00	13.23	12.91	13.17	13.17	351,600
Dec 26, 2023	12.96	13.02	12.84	13.01	13.01	169,000
Dec 22, 2023	12.94	12.99	12.82	12.89	12.89	219,500
Dec 21, 2023	12.91	12.93	12.66	12.87	12.87	424,600
Dec 20, 2023	12.89	12.99	12.71	12.72	12.72	323,200
Dec 19, 2023	12.73	12.95	12.49	12.92	12.92	474,800
Dec 18, 2023	12.89	12.89	12.44	12.72	12.72	407,900
Dec 15, 2023	12.95	12.97	12.62	12.81	12.81	946,800
Dec 14, 2023	12.57	13.04	12.40	12.88	12.88	708,100
Dec 13, 2023	11.63	12.08	11.63	12.07	12.07	430,300
Dec 12, 2023	11.25	11.60	11.19	11.54	11.54	343,100
Dec 11, 2023	10.93	11.29	10.93	11.27	11.27	363,100
Dec 08, 2023	10.66	11.22	10.56	10.85	10.85	533,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0002(+0.02%)

CRUDE OIL79.08+0.13(+0.16%)

Bitcoin CAD81,027.93+2,299.22(+2.92%)

Mitek Systems, Inc. (MITK)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0002(+0.02%)

CRUDE OIL
79.08
+0.13(+0.16%)

Bitcoin CAD
81,027.93
+2,299.22(+2.92%)