Mitek Systems Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	11.831	12.088	11.831	11.990	11.990	2,093
2024-01-17	11.660	11.760	11.660	11.720	11.720	11
2024-01-16	11.965	11.990	11.760	11.770	11.770	1,410
2024-01-12	12.248	12.248	12.050	12.110	12.110	1,236
2024-01-11	12.120	12.190	11.990	12.090	12.090	371
2024-01-10	12.090	12.141	12.090	12.141	12.141	135
2024-01-09	11.910	12.210	11.910	12.210	12.210	116
2024-01-08	12.171	12.171	12.171	12.171	12.171	257
2024-01-05	12.073	12.074	12.073	12.074	12.074	141
2024-01-04	12.286	12.286	12.286	12.286	12.286	200
2024-01-03	12.750	12.780	12.540	12.640	12.640	2,334
2024-01-02	12.850	12.953	12.710	12.831	12.831	3,469
2023-12-29	13.425	13.437	13.023	13.080	13.080	1,162
2023-12-28	13.020	13.200	13.020	13.110	13.110	68
2023-12-27	12.932	13.170	12.932	13.170	13.170	1,877
2023-12-22	12.940	13.000	12.830	12.930	12.930	163
2023-12-21	12.750	12.980	12.650	12.789	12.789	943
2023-12-20	12.780	12.950	12.720	12.950	12.950	1,194
2023-12-19	12.760	12.770	12.510	12.718	12.718	1,644
2023-12-18	12.900	12.900	12.480	12.635	12.635	1,905
2023-12-15	12.930	12.930	12.630	12.810	12.810	959
2023-12-14	12.802	13.020	12.440	12.730	12.730	993
2023-12-13	11.700	11.970	11.640	11.792	11.792	200
2023-12-12	11.210	11.545	11.190	11.545	11.545	1,208
2023-12-11	11.031	11.200	10.940	11.180	11.180	5,257
2023-12-08	10.880	11.150	10.680	10.890	10.890	76
2023-12-07	10.845	10.870	10.645	10.645	10.645	1,866
2023-12-06	11.410	11.490	11.120	11.170	11.170	967
2023-12-05	11.385	11.500	11.210	11.340	11.340	468
2023-12-04	11.280	11.350	11.010	11.250	11.250	227
2023-12-01	11.120	11.430	11.120	11.380	11.380	406
2023-11-30	11.550	11.550	11.110	11.210	11.210	7
2023-11-29	11.370	11.570	11.030	11.270	11.270	431
2023-11-28	11.190	11.380	11.150	11.380	11.380	483
2023-11-27	11.170	11.260	11.170	11.230	11.230	468
2023-11-24	10.790	11.150	10.790	11.140	11.140	143
2023-11-22	11.290	11.290	11.200	11.250	11.250	1,265
2023-11-21	10.980	11.230	10.980	11.180	11.180	528
2023-11-20	11.020	11.250	10.920	11.230	11.230	1,215
2023-11-17	10.570	10.910	10.570	10.890	10.890	749
2023-11-16	10.750	10.830	10.570	10.660	10.660	674
2023-11-15	10.750	10.910	10.750	10.860	10.860	283
2023-11-14	10.680	10.860	10.520	10.780	10.780	83
2023-11-13	10.380	10.590	10.380	10.450	10.450	381
2023-11-10	10.550	10.550	10.300	10.550	10.550	885
2023-11-08	10.531	10.531	10.531	10.531	10.531	130
2023-11-07	10.560	10.670	10.370	10.400	10.400	484
2023-11-06	10.890	10.890	10.570	10.650	10.650	317
2023-11-03	10.760	10.850	10.640	10.800	10.800	55
2023-11-02	10.868	10.880	10.550	10.590	10.590	555
2023-11-01	10.680	10.870	10.520	10.720	10.720	221
2023-10-31	10.470	10.760	10.410	10.670	10.670	676
2023-10-30	10.600	10.600	10.250	10.450	10.450	1,026
2023-10-27	10.180	10.740	10.050	10.560	10.560	1,442
2023-10-26	10.630	10.650	9.940	10.030	10.030	7,436
2023-10-25	9.820	10.580	9.700	10.550	10.550	1,446
2023-10-24	9.900	9.990	9.670	9.750	9.750	198
2023-10-23	9.585	9.840	9.480	9.700	9.700	690
2023-10-20	9.805	10.000	9.612	9.710	9.710	1,480
2023-10-19	10.490	10.550	10.160	10.270	10.270	78

← NewerPage 12 of 17 · 984 trading daysOlder →

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.