Mitek Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	9.305	9.305	9.305	9.305	9.305	26
2023-02-28	9.021	9.021	9.021	9.021	9.021	60
2023-02-27	9.105	9.185	9.043	9.043	9.043	500
2023-02-22	9.320	9.520	9.320	9.520	9.520	595
2023-02-21	9.595	9.595	9.595	9.595	9.595	2,600
2023-02-17	9.538	9.538	9.480	9.480	9.480	37
2023-02-16	9.420	9.420	9.420	9.420	9.420	100
2023-02-10	9.814	9.814	9.660	9.660	9.660	1,100
2023-02-09	10.259	10.259	10.259	10.259	10.259	1,300
2023-02-08	10.360	10.360	10.335	10.335	10.335	2,540
2023-02-06	10.600	10.600	10.444	10.444	10.444	600
2023-02-03	10.728	10.728	10.654	10.654	10.654	3,800
2023-02-02	10.772	10.772	10.772	10.772	10.772	35
2023-02-01	10.178	10.178	10.178	10.178	10.178	110
2023-01-31	9.800	9.800	9.750	9.755	9.755	300
2023-01-26	9.898	9.898	9.895	9.895	9.895	200
2023-01-24	10.035	10.038	10.035	10.038	10.038	500
2023-01-18	9.888	9.888	9.888	9.888	9.888	115
2023-01-09	10.275	10.275	10.275	10.275	10.275	15
2023-01-05	9.840	9.840	9.840	9.840	9.840	200
2022-12-30	9.670	9.670	9.670	9.670	9.670	97
2022-12-29	9.670	9.900	9.670	9.900	9.900	2,970
2022-12-21	10.585	10.585	10.232	10.232	10.232	530
2022-12-16	10.422	10.422	10.422	10.422	10.422	200
2022-12-15	10.420	10.420	10.420	10.420	10.420	50
2022-12-14	11.008	11.085	11.008	11.044	11.044	757
2022-12-12	10.350	10.350	10.350	10.350	10.350	200
2022-12-01	10.520	10.520	10.510	10.510	10.510	13
2022-11-30	10.038	10.038	10.038	10.038	10.038	200
2022-11-22	10.480	10.480	10.480	10.480	10.480	100
2022-11-21	10.487	10.487	10.487	10.487	10.487	22
2022-11-16	11.032	11.050	11.032	11.050	11.050	32
2022-11-15	11.510	11.510	11.510	11.510	11.510	270
2022-11-11	11.670	11.670	11.670	11.670	11.670	75
2022-11-10	11.600	11.600	11.598	11.598	11.598	165
2022-11-07	11.270	11.270	11.088	11.088	11.088	1,030
2022-11-04	10.961	10.961	10.961	10.961	10.961	150
2022-11-03	10.929	10.929	10.929	10.929	10.929	40
2022-11-02	11.355	11.480	11.352	11.354	11.354	874
2022-11-01	11.642	11.642	11.642	11.642	11.642	85
2022-10-28	10.890	11.090	10.890	11.090	11.090	15
2022-10-25	10.420	10.435	10.340	10.340	10.340	175
2022-10-24	10.450	10.450	10.212	10.212	10.212	96
2022-10-17	10.165	10.165	10.165	10.165	10.165	22
2022-10-13	10.120	10.130	10.060	10.088	10.088	6,452
2022-10-12	10.480	10.480	10.480	10.480	10.480	3
2022-10-11	10.400	10.612	10.400	10.612	10.612	50
2022-10-06	10.923	10.923	10.923	10.923	10.923	98
2022-09-26	9.430	9.430	9.430	9.430	9.430	10
2022-09-16	9.445	9.445	9.445	9.445	9.445	10
2022-09-06	10.170	10.170	9.460	9.460	9.460	385
2022-09-02	9.985	9.985	9.985	9.985	9.985	50
2022-09-01	9.940	9.940	9.780	9.780	9.780	552
2022-08-31	10.118	10.118	10.118	10.118	10.118	300
2022-08-23	10.545	10.545	10.545	10.545	10.545	101
2022-08-22	10.375	10.375	10.375	10.375	10.375	15
2022-08-19	10.660	10.660	10.540	10.540	10.540	147
2022-08-16	11.245	11.304	11.245	11.304	11.304	277
2022-08-15	11.402	11.402	11.402	11.402	11.402	100
2022-08-11	11.481	11.615	11.481	11.545	11.545	800

← NewerPage 15 of 17 · 989 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.