Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 11.560 | 12.160 | 11.560 | 12.160 | 12.160 | 615 |
| 2024-07-15 | 11.714 | 11.714 | 11.631 | 11.631 | 11.631 | 457 |
| 2024-07-12 | 11.844 | 11.844 | 11.300 | 11.615 | 11.615 | 854 |
| 2024-07-11 | 11.220 | 11.430 | 11.010 | 11.350 | 11.350 | 1,999 |
| 2024-07-10 | 10.830 | 10.960 | 10.830 | 10.960 | 10.960 | 123 |
| 2024-07-09 | 10.954 | 10.954 | 10.707 | 10.890 | 10.890 | 1,915 |
| 2024-07-08 | 10.930 | 11.050 | 10.930 | 11.050 | 11.050 | 1,765 |
| 2024-07-05 | 11.200 | 11.309 | 10.940 | 10.940 | 10.940 | 287 |
| 2024-07-03 | 11.200 | 11.330 | 11.200 | 11.330 | 11.330 | 1,102 |
| 2024-07-02 | 11.020 | 11.300 | 11.020 | 11.160 | 11.160 | 36 |
| 2024-07-01 | 11.220 | 11.240 | 11.170 | 11.190 | 11.190 | 332 |
| 2024-06-28 | 11.390 | 11.390 | 11.030 | 11.030 | 11.030 | 207 |
| 2024-06-27 | 11.340 | 11.405 | 11.280 | 11.280 | 11.280 | 108 |
| 2024-06-26 | 11.120 | 11.410 | 11.120 | 11.210 | 11.210 | 3 |
| 2024-06-25 | 11.530 | 11.550 | 11.490 | 11.490 | 11.490 | 12 |
| 2024-06-24 | 11.462 | 11.680 | 11.460 | 11.648 | 11.648 | 386 |
| 2024-06-21 | 11.360 | 11.360 | 11.310 | 11.360 | 11.360 | 45 |
| 2024-06-20 | 11.224 | 11.308 | 11.170 | 11.308 | 11.308 | 794 |
| 2024-06-18 | 11.045 | 11.078 | 11.024 | 11.078 | 11.078 | 745 |
| 2024-06-17 | 10.855 | 10.855 | 10.641 | 10.682 | 10.682 | 146 |
| 2024-06-14 | 11.260 | 11.260 | 11.090 | 11.090 | 11.090 | 177 |
| 2024-06-13 | 11.410 | 11.410 | 11.260 | 11.305 | 11.305 | 316 |
| 2024-06-12 | 11.670 | 11.710 | 11.530 | 11.560 | 11.560 | 7 |
| 2024-06-11 | 11.485 | 11.485 | 11.060 | 11.250 | 11.250 | 779 |
| 2024-06-10 | 11.982 | 12.215 | 11.810 | 11.880 | 11.880 | 5,897 |
| 2024-06-07 | 12.260 | 12.561 | 12.260 | 12.270 | 12.270 | 25 |
| 2024-06-06 | 12.650 | 12.660 | 12.500 | 12.500 | 12.500 | 3,366 |
| 2024-06-05 | 12.756 | 12.850 | 12.490 | 12.850 | 12.850 | 433 |
| 2024-06-04 | 12.220 | 12.300 | 12.183 | 12.300 | 12.300 | 1,174 |
| 2024-06-03 | 12.630 | 12.630 | 12.090 | 12.090 | 12.090 | 665 |
| 2024-05-31 | 12.514 | 12.514 | 12.378 | 12.378 | 12.378 | 1,687 |
| 2024-05-30 | 12.709 | 12.769 | 12.470 | 12.638 | 12.638 | 974 |
| 2024-05-29 | 12.410 | 12.470 | 12.270 | 12.380 | 12.380 | 116 |
| 2024-05-28 | 13.000 | 13.000 | 12.710 | 12.790 | 12.790 | 276 |
| 2024-05-24 | 12.610 | 13.146 | 12.610 | 12.960 | 12.960 | 758 |
| 2024-05-23 | 12.720 | 12.720 | 12.302 | 12.302 | 12.302 | 795 |
| 2024-05-22 | 12.740 | 12.790 | 12.540 | 12.680 | 12.680 | 74 |
| 2024-05-21 | 12.602 | 12.910 | 12.500 | 12.910 | 12.910 | 386 |
| 2024-05-20 | 12.890 | 13.050 | 12.862 | 12.930 | 12.930 | 142 |
| 2024-05-17 | 13.980 | 13.980 | 13.080 | 13.080 | 13.080 | 154 |
| 2024-05-16 | 13.960 | 13.960 | 13.770 | 13.770 | 13.770 | 780 |
| 2024-05-15 | 13.910 | 14.142 | 13.910 | 14.019 | 14.019 | 616 |
| 2024-05-14 | 14.125 | 14.260 | 13.440 | 13.700 | 13.700 | 916 |
| 2024-05-13 | 13.908 | 14.030 | 12.830 | 13.930 | 13.930 | 1,539 |
| 2024-05-10 | 13.450 | 13.450 | 13.325 | 13.328 | 13.328 | 418 |
| 2024-05-09 | 13.310 | 13.364 | 13.228 | 13.228 | 13.228 | 521 |
| 2024-05-08 | 13.130 | 13.280 | 13.130 | 13.280 | 13.280 | 11 |
| 2024-05-07 | 13.740 | 13.740 | 13.430 | 13.560 | 13.560 | 146 |
| 2024-05-03 | 13.425 | 13.680 | 13.360 | 13.496 | 13.496 | 166 |
| 2024-05-02 | 12.500 | 12.879 | 12.500 | 12.879 | 12.879 | 108 |
| 2024-05-01 | 12.640 | 12.750 | 12.554 | 12.554 | 12.554 | 1,070 |
| 2024-04-30 | 12.560 | 12.730 | 12.550 | 12.730 | 12.730 | 1,006 |
| 2024-04-29 | 12.690 | 12.910 | 12.500 | 12.570 | 12.570 | 204 |
| 2024-04-26 | 12.495 | 12.700 | 12.495 | 12.700 | 12.700 | 2,187 |
| 2024-04-25 | 12.425 | 12.570 | 12.330 | 12.500 | 12.500 | 405 |
| 2024-04-24 | 13.040 | 13.040 | 12.640 | 12.760 | 12.760 | 51 |
| 2024-04-23 | 12.698 | 13.265 | 12.698 | 13.150 | 13.150 | 614 |
| 2024-04-22 | 12.308 | 12.659 | 12.308 | 12.659 | 12.659 | 3,885 |
| 2024-04-19 | 11.830 | 11.990 | 11.800 | 11.940 | 11.940 | 55 |
| 2024-04-18 | 12.200 | 12.299 | 11.950 | 12.180 | 12.180 | 88 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.