Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 10.959 | 10.959 | 10.798 | 10.798 | 10.798 | 1,100 |
| 2023-07-05 | 11.211 | 11.211 | 11.182 | 11.182 | 11.182 | 2,812 |
| 2023-07-03 | 11.145 | 11.198 | 11.145 | 11.198 | 11.198 | 115 |
| 2023-06-30 | 10.671 | 10.930 | 10.671 | 10.930 | 10.930 | 454 |
| 2023-06-29 | 10.980 | 10.980 | 10.641 | 10.759 | 10.759 | 750 |
| 2023-06-28 | 10.840 | 10.860 | 10.838 | 10.860 | 10.860 | 710 |
| 2023-06-27 | 10.619 | 10.619 | 10.600 | 10.600 | 10.600 | 90 |
| 2023-06-26 | 10.652 | 10.652 | 10.605 | 10.605 | 10.605 | 228 |
| 2023-06-22 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 663 |
| 2023-06-21 | 10.728 | 10.728 | 10.680 | 10.680 | 10.680 | 355 |
| 2023-06-20 | 10.802 | 10.810 | 10.770 | 10.810 | 10.810 | 430 |
| 2023-06-16 | 11.090 | 11.090 | 11.090 | 11.090 | 11.090 | 10 |
| 2023-06-15 | 10.939 | 10.939 | 10.939 | 10.939 | 10.939 | 413 |
| 2023-06-14 | 10.292 | 10.390 | 10.230 | 10.360 | 10.360 | 1,441 |
| 2023-06-12 | 10.218 | 10.218 | 10.180 | 10.180 | 10.180 | 350 |
| 2023-06-09 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 200 |
| 2023-06-08 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 43 |
| 2023-06-07 | 10.528 | 10.540 | 10.491 | 10.491 | 10.491 | 170 |
| 2023-06-06 | 10.270 | 10.480 | 10.270 | 10.270 | 10.270 | 1,006 |
| 2023-06-05 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 316 |
| 2023-06-02 | 10.382 | 10.430 | 10.382 | 10.430 | 10.430 | 530 |
| 2023-06-01 | 10.074 | 10.280 | 10.074 | 10.280 | 10.280 | 580 |
| 2023-05-31 | 10.370 | 10.370 | 10.218 | 10.218 | 10.218 | 242 |
| 2023-05-30 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 102 |
| 2023-05-26 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 3 |
| 2023-05-24 | 9.695 | 9.902 | 9.625 | 9.902 | 9.902 | 529 |
| 2023-05-22 | 9.770 | 9.770 | 9.750 | 9.750 | 9.750 | 1 |
| 2023-05-17 | 9.719 | 9.789 | 9.697 | 9.789 | 9.789 | 5,323 |
| 2023-05-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 327 |
| 2023-05-11 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 42 |
| 2023-05-10 | 9.695 | 9.695 | 9.600 | 9.600 | 9.600 | 300 |
| 2023-05-09 | 9.645 | 9.752 | 9.590 | 9.752 | 9.752 | 352 |
| 2023-05-05 | 9.020 | 9.020 | 9.008 | 9.010 | 9.010 | 560 |
| 2023-05-02 | 8.880 | 8.935 | 8.880 | 8.935 | 8.935 | 25,391 |
| 2023-04-28 | 9.002 | 9.165 | 9.002 | 9.065 | 9.065 | 16,166 |
| 2023-04-26 | 8.885 | 8.885 | 8.885 | 8.885 | 8.885 | 7,514 |
| 2023-04-25 | 8.940 | 8.940 | 8.925 | 8.925 | 8.925 | 8,795 |
| 2023-04-19 | 9.161 | 9.161 | 9.053 | 9.080 | 9.080 | 448 |
| 2023-04-13 | 9.195 | 9.195 | 9.195 | 9.195 | 9.195 | 4 |
| 2023-04-12 | 9.096 | 9.096 | 9.096 | 9.096 | 9.096 | 200 |
| 2023-04-06 | 9.155 | 9.155 | 9.155 | 9.155 | 9.155 | 270 |
| 2023-04-05 | 9.159 | 9.159 | 9.159 | 9.159 | 9.159 | 208 |
| 2023-04-04 | 9.237 | 9.237 | 9.225 | 9.225 | 9.225 | 293 |
| 2023-04-03 | 9.353 | 9.353 | 9.290 | 9.290 | 9.290 | 1,096 |
| 2023-03-31 | 9.525 | 9.550 | 9.525 | 9.550 | 9.550 | 2,100 |
| 2023-03-29 | 9.406 | 9.406 | 9.406 | 9.406 | 9.406 | 350 |
| 2023-03-28 | 9.315 | 9.315 | 9.258 | 9.258 | 9.258 | 1,854 |
| 2023-03-24 | 9.132 | 9.133 | 9.131 | 9.131 | 9.131 | 500 |
| 2023-03-23 | 9.199 | 9.199 | 9.199 | 9.199 | 9.199 | 700 |
| 2023-03-22 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1,100 |
| 2023-03-21 | 8.955 | 8.955 | 8.955 | 8.955 | 8.955 | 35 |
| 2023-03-15 | 9.110 | 9.110 | 9.078 | 9.110 | 9.110 | 225 |
| 2023-03-13 | 8.815 | 8.847 | 8.815 | 8.847 | 8.847 | 107 |
| 2023-03-10 | 9.050 | 9.050 | 8.932 | 8.995 | 8.995 | 199 |
| 2023-03-09 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 65 |
| 2023-03-08 | 9.361 | 9.361 | 9.361 | 9.361 | 9.361 | 30 |
| 2023-03-07 | 9.420 | 9.456 | 9.360 | 9.360 | 9.360 | 875 |
| 2023-03-06 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 1,200 |
| 2023-03-03 | 9.410 | 9.415 | 9.410 | 9.415 | 9.415 | 401 |
| 2023-03-02 | 9.215 | 9.215 | 9.215 | 9.215 | 9.215 | 600 |
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.