Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems, Inc. - Common Stock (NQ: MITK )

10.79 +0.06 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 10.67 10.80 10.56 10.79 531,339 +0.06(+0.56%)
Jan 07, 2025 10.80 10.80 10.51 10.73 645,063 -0.09(-0.83%)
Jan 06, 2025 10.87 11.23 10.70 10.82 669,621 -0.02(-0.18%)
Jan 03, 2025 10.94 11.01 10.77 10.84 620,273 -0.04(-0.37%)
Jan 02, 2025 11.24 11.26 10.78 10.88 676,081 -0.25(-2.25%)
Dec 31, 2024 11.13 0 -0.16(-1.42%)
Dec 30, 2024 11.28 11.33 11.06 11.29 1,092,395 -0.06(-0.53%)
Dec 27, 2024 11.29 11.37 11.04 11.35 576,706 -0.01(-0.09%)
Dec 26, 2024 11.44 11.44 11.22 11.36 433,541 -0.09(-0.79%)
Dec 24, 2024 11.26 11.46 11.23 11.45 286,881 +0.19(+1.69%)
Dec 23, 2024 11.46 11.78 10.99 11.26 857,577 -0.17(-1.49%)
Dec 20, 2024 10.90 11.49 10.82 11.43 1,205,230 +0.31(+2.79%)
Dec 19, 2024 10.85 11.28 10.71 11.12 1,215,672 +0.36(+3.35%)
Dec 18, 2024 11.04 11.55 10.65 10.76 1,834,677 -0.17(-1.56%)
Dec 17, 2024 11.42 11.56 10.31 10.93 4,055,661 +1.44(+15.17%)
Dec 16, 2024 8.800 9.500 8.750 9.490 2,052,808 +0.71(+8.09%)
Dec 13, 2024 8.920 8.940 8.580 8.780 793,914 -0.12(-1.35%)
Dec 12, 2024 9.100 9.150 8.770 8.900 361,876 -0.20(-2.20%)
Dec 11, 2024 9.070 9.204 8.980 9.100 451,991 -0.04(-0.44%)
Dec 10, 2024 9.250 9.305 9.090 9.140 416,376 -0.09(-0.98%)
Dec 09, 2024 9.120 9.260 9.070 9.230 362,222 +0.17(+1.88%)
Dec 06, 2024 8.990 9.170 8.940 9.060 371,516 +0.20(+2.26%)
Dec 05, 2024 9.120 9.140 8.830 8.860 375,766 -0.31(-3.38%)
Dec 04, 2024 9.270 9.310 9.140 9.170 351,705 -0.06(-0.65%)
Dec 03, 2024 9.100 9.355 8.870 9.230 542,728 -0.16(-1.70%)
Dec 02, 2024 9.350 9.420 9.180 9.390 427,285 +0.07(+0.75%)
Nov 29, 2024 9.300 9.440 9.280 9.320 198,010 +0.02(+0.22%)
Nov 27, 2024 9.270 9.333 9.120 9.300 258,672 -0.02(-0.21%)
Nov 26, 2024 9.530 9.530 9.280 9.320 311,080 -0.27(-2.82%)
Nov 25, 2024 9.450 9.625 9.410 9.590 438,337 +0.25(+2.68%)
Nov 22, 2024 9.140 9.370 9.060 9.340 352,072 +0.24(+2.64%)
Nov 21, 2024 8.850 9.135 8.840 9.100 561,797 +0.32(+3.64%)
Nov 20, 2024 8.660 8.810 8.570 8.780 361,291 +0.09(+1.04%)
Nov 19, 2024 8.780 8.900 8.660 8.690 366,435 -0.20(-2.25%)
Nov 18, 2024 8.890 8.952 8.760 8.890 344,619 +0.00(+0.00%)
Nov 15, 2024 9.270 9.310 8.880 8.890 411,346 -0.35(-3.79%)
Nov 14, 2024 9.420 9.550 9.170 9.240 324,726 -0.22(-2.33%)
Nov 13, 2024 9.540 9.830 9.450 9.460 485,606 -0.02(-0.21%)
Nov 12, 2024 9.470 9.590 9.430 9.480 459,449 -0.07(-0.73%)
Nov 11, 2024 9.500 9.630 9.330 9.550 392,824 +0.14(+1.49%)
Nov 08, 2024 9.510 9.680 9.390 9.410 503,889 +0.11(+1.18%)
Nov 07, 2024 9.350 9.400 9.170 9.300 403,961 +0.01(+0.11%)
Nov 06, 2024 9.060 9.310 9.060 9.290 662,482 +0.65(+7.52%)
Nov 05, 2024 8.600 8.780 8.600 8.640 458,179 +0.02(+0.23%)
Nov 04, 2024 8.600 8.800 8.570 8.620 517,777 -0.01(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.