Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 13.330 | 13.490 | 12.080 | 12.440 | 12.440 | 4,397 |
| 2024-04-16 | 13.700 | 14.590 | 13.400 | 13.502 | 13.502 | 7,526 |
| 2024-04-15 | 15.449 | 16.240 | 14.895 | 14.895 | 14.895 | 6,454 |
| 2024-04-12 | 14.585 | 14.730 | 14.500 | 14.590 | 14.590 | 890 |
| 2024-04-11 | 14.550 | 14.600 | 14.230 | 14.430 | 14.430 | 146 |
| 2024-04-10 | 14.200 | 14.320 | 14.080 | 14.110 | 14.110 | 842 |
| 2024-04-09 | 14.780 | 14.780 | 14.362 | 14.362 | 14.362 | 872 |
| 2024-04-08 | 14.700 | 14.740 | 14.430 | 14.490 | 14.490 | 735 |
| 2024-04-05 | 14.847 | 14.888 | 14.200 | 14.630 | 14.630 | 1,016 |
| 2024-04-04 | 14.267 | 14.465 | 14.250 | 14.465 | 14.465 | 421 |
| 2024-04-03 | 13.910 | 13.950 | 13.718 | 13.892 | 13.892 | 1,955 |
| 2024-04-02 | 14.080 | 14.149 | 14.003 | 14.003 | 14.003 | 1,886 |
| 2024-03-28 | 13.850 | 14.179 | 13.710 | 13.900 | 13.900 | 4,718 |
| 2024-03-27 | 13.230 | 13.910 | 13.230 | 13.910 | 13.910 | 5,476 |
| 2024-03-26 | 13.031 | 13.500 | 12.900 | 13.150 | 13.150 | 1,515 |
| 2024-03-25 | 8.750 | 8.750 | 7.060 | 8.750 | 8.750 | 0 |
| 2024-03-22 | 12.640 | 12.640 | 12.450 | 12.490 | 12.490 | 1,065 |
| 2024-03-21 | 12.615 | 12.730 | 12.265 | 12.456 | 12.456 | 2,325 |
| 2024-03-20 | 12.050 | 12.650 | 11.130 | 12.650 | 12.650 | 2,338 |
| 2024-03-19 | 12.384 | 12.490 | 12.140 | 12.380 | 12.380 | 4,762 |
| 2024-03-18 | 11.890 | 12.290 | 11.660 | 12.260 | 12.260 | 913 |
| 2024-03-15 | 11.630 | 11.860 | 11.510 | 11.680 | 11.680 | 570 |
| 2024-03-14 | 12.110 | 12.110 | 11.880 | 11.900 | 11.900 | 4 |
| 2024-03-13 | 11.990 | 12.100 | 11.850 | 12.020 | 12.020 | 444 |
| 2024-03-12 | 11.800 | 12.010 | 11.790 | 11.920 | 11.920 | 1,223 |
| 2024-03-11 | 11.550 | 11.970 | 11.370 | 11.880 | 11.880 | 4,880 |
| 2024-03-08 | 11.590 | 11.630 | 11.310 | 11.330 | 11.330 | 274 |
| 2024-03-07 | 11.470 | 11.560 | 11.360 | 11.530 | 11.530 | 53 |
| 2024-03-06 | 11.620 | 11.620 | 11.430 | 11.560 | 11.560 | 850 |
| 2024-03-05 | 11.570 | 11.620 | 11.430 | 11.440 | 11.440 | 1,258 |
| 2024-03-04 | 11.940 | 11.968 | 11.890 | 11.920 | 11.920 | 388 |
| 2024-03-01 | 11.620 | 11.750 | 11.470 | 11.740 | 11.740 | 1,726 |
| 2024-02-29 | 11.460 | 11.740 | 11.460 | 11.740 | 11.740 | 134 |
| 2024-02-28 | 11.560 | 11.620 | 11.510 | 11.510 | 11.510 | 24 |
| 2024-02-27 | 11.595 | 11.730 | 11.500 | 11.502 | 11.502 | 1,097 |
| 2024-02-26 | 11.570 | 11.790 | 11.390 | 11.560 | 11.560 | 7 |
| 2024-02-22 | 11.790 | 11.790 | 11.630 | 11.755 | 11.755 | 1,627 |
| 2024-02-21 | 11.680 | 11.910 | 11.520 | 11.840 | 11.840 | 355 |
| 2024-02-20 | 12.044 | 12.170 | 11.760 | 11.930 | 11.930 | 1,686 |
| 2024-02-16 | 12.190 | 12.340 | 12.160 | 12.200 | 12.200 | 35 |
| 2024-02-15 | 12.390 | 12.390 | 12.010 | 12.130 | 12.130 | 194 |
| 2024-02-14 | 11.980 | 12.080 | 11.820 | 11.890 | 11.890 | 828 |
| 2024-02-13 | 12.300 | 12.660 | 12.090 | 12.110 | 12.110 | 773 |
| 2024-02-12 | 12.650 | 12.780 | 12.510 | 12.620 | 12.620 | 1,624 |
| 2024-02-09 | 12.347 | 12.530 | 12.320 | 12.510 | 12.510 | 1,082 |
| 2024-02-08 | 12.570 | 12.590 | 12.390 | 12.400 | 12.400 | 530 |
| 2024-02-07 | 12.820 | 12.910 | 12.690 | 12.830 | 12.830 | 1,329 |
| 2024-02-06 | 12.646 | 12.716 | 12.590 | 12.716 | 12.716 | 42 |
| 2024-02-05 | 12.600 | 12.600 | 12.470 | 12.550 | 12.550 | 278 |
| 2024-02-02 | 12.810 | 12.960 | 12.680 | 12.680 | 12.680 | 935 |
| 2024-02-01 | 12.778 | 12.965 | 12.650 | 12.909 | 12.909 | 571 |
| 2024-01-31 | 12.708 | 12.740 | 12.620 | 12.650 | 12.650 | 298 |
| 2024-01-30 | 12.700 | 12.830 | 12.700 | 12.710 | 12.710 | 241 |
| 2024-01-29 | 12.730 | 12.730 | 12.650 | 12.690 | 12.690 | 168 |
| 2024-01-26 | 12.510 | 12.650 | 12.510 | 12.619 | 12.619 | 219 |
| 2024-01-25 | 12.620 | 12.670 | 12.620 | 12.620 | 12.620 | 2,582 |
| 2024-01-24 | 12.950 | 12.950 | 12.520 | 12.520 | 12.520 | 636 |
| 2024-01-23 | 12.680 | 12.870 | 12.550 | 12.870 | 12.870 | 332 |
| 2024-01-22 | 12.260 | 12.645 | 12.260 | 12.410 | 12.410 | 747 |
| 2024-01-19 | 12.160 | 12.280 | 12.031 | 12.109 | 12.109 | 1,583 |
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.