Mitek Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	10.480	10.750	10.480	10.500	10.500	119
2023-10-17	10.590	10.830	10.460	10.800	10.800	80
2023-10-16	10.730	10.730	10.500	10.560	10.560	162
2023-10-13	10.590	10.640	10.220	10.220	10.220	2,320
2023-10-12	10.810	10.810	10.500	10.500	10.500	437
2023-10-11	11.150	11.180	10.601	10.610	10.610	369
2023-10-10	11.258	11.330	11.090	11.100	11.100	1,455
2023-10-09	10.700	11.110	10.700	11.090	11.090	186
2023-10-06	10.600	10.990	10.510	10.820	10.820	424
2023-10-04	10.953	10.953	10.860	10.860	10.860	246
2023-10-03	10.442	10.442	10.442	10.442	10.442	100
2023-10-02	10.720	10.720	10.484	10.560	10.560	974
2023-09-29	10.811	10.811	10.635	10.671	10.671	628
2023-09-28	10.700	10.788	10.700	10.733	10.733	1,052
2023-09-26	10.418	10.418	10.418	10.418	10.418	80
2023-09-25	10.665	10.665	10.472	10.472	10.472	4,075
2023-09-22	10.934	10.934	10.695	10.695	10.695	1,016
2023-09-21	11.082	11.160	11.000	11.000	11.000	1,499
2023-09-20	11.409	11.409	11.409	11.409	11.409	100
2023-09-19	11.545	11.545	11.545	11.545	11.545	1
2023-09-18	11.890	11.890	11.551	11.551	11.551	201
2023-09-15	13.569	13.569	11.510	11.589	11.589	20,148
2023-09-14	12.840	12.979	12.840	12.952	12.952	903
2023-09-13	12.353	12.669	12.353	12.668	12.668	1,449
2023-09-12	12.590	12.730	12.590	12.600	12.600	3,870
2023-09-11	12.608	12.632	12.565	12.565	12.565	1,000
2023-09-08	12.350	12.429	12.130	12.130	12.130	1,333
2023-09-07	12.710	12.710	12.480	12.613	12.613	1,134
2023-09-06	13.569	13.950	12.692	13.033	13.033	12,347
2023-09-05	11.294	11.300	11.209	11.210	11.210	208
2023-09-01	11.410	11.410	11.410	11.410	11.410	100
2023-08-31	11.366	11.370	11.366	11.370	11.370	1,100
2023-08-30	11.237	11.237	11.158	11.158	11.158	392
2023-08-24	10.870	10.890	10.770	10.770	10.770	996
2023-08-23	11.072	11.072	11.000	11.000	11.000	313
2023-08-22	11.590	11.590	10.948	10.948	10.948	738
2023-08-21	11.355	11.355	11.078	11.155	11.155	331
2023-08-18	10.840	11.038	10.840	11.008	11.008	1,226
2023-08-17	10.880	11.138	10.880	10.960	10.960	1,100
2023-08-16	12.380	12.380	11.402	11.558	11.558	6,509
2023-08-15	12.000	12.572	12.000	12.430	12.430	6,591
2023-08-11	11.595	11.598	11.595	11.598	11.598	150
2023-08-10	11.649	11.649	11.649	11.649	11.649	199
2023-08-07	11.850	12.000	11.775	11.970	11.970	5,940
2023-08-04	11.570	11.570	11.570	11.570	11.570	4,793
2023-08-03	11.808	11.808	11.741	11.741	11.741	778
2023-08-02	11.260	11.494	11.260	11.490	11.490	225
2023-08-01	10.690	10.865	10.690	10.865	10.865	499
2023-07-31	10.260	10.260	10.257	10.260	10.260	905
2023-07-27	10.208	10.208	10.198	10.198	10.198	650
2023-07-26	10.482	10.482	10.482	10.482	10.482	100
2023-07-24	10.201	10.430	10.201	10.429	10.429	817
2023-07-21	10.478	10.570	10.478	10.570	10.570	132
2023-07-20	10.320	10.320	10.320	10.320	10.320	60
2023-07-19	10.720	10.720	10.720	10.720	10.720	1
2023-07-18	10.570	10.570	10.570	10.570	10.570	100
2023-07-14	10.745	10.745	10.705	10.705	10.705	243
2023-07-12	11.070	11.070	11.070	11.070	11.070	1
2023-07-11	10.980	11.009	10.980	11.009	11.009	179
2023-07-07	11.055	11.055	11.055	11.055	11.055	522

← NewerPage 13 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.