Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 15 |
| 2022-08-08 | 11.235 | 11.235 | 11.235 | 11.235 | 11.235 | 25 |
| 2022-08-05 | 11.030 | 11.030 | 11.030 | 11.030 | 11.030 | 1 |
| 2022-08-03 | 11.280 | 11.290 | 11.280 | 11.290 | 11.290 | 1 |
| 2022-08-02 | 11.390 | 11.390 | 11.040 | 11.080 | 11.080 | 39 |
| 2022-08-01 | 10.990 | 11.200 | 10.990 | 11.200 | 11.200 | 15 |
| 2022-07-29 | 10.645 | 11.010 | 10.632 | 10.696 | 10.696 | 527 |
| 2022-07-28 | 9.030 | 9.082 | 9.030 | 9.082 | 9.082 | 260 |
| 2022-07-27 | 9.047 | 9.047 | 9.047 | 9.047 | 9.047 | 20 |
| 2022-07-18 | 9.412 | 9.412 | 9.412 | 9.412 | 9.412 | 400 |
| 2022-07-11 | 9.564 | 9.564 | 9.508 | 9.508 | 9.508 | 260 |
| 2022-07-08 | 9.650 | 9.778 | 9.650 | 9.778 | 9.778 | 247 |
| 2022-07-06 | 9.512 | 9.512 | 9.512 | 9.512 | 9.512 | 200 |
| 2022-07-05 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 500 |
| 2022-06-29 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 55 |
| 2022-06-27 | 9.225 | 9.269 | 9.225 | 9.269 | 9.269 | 200 |
| 2022-06-24 | 9.125 | 9.125 | 9.125 | 9.125 | 9.125 | 600 |
| 2022-06-17 | 8.605 | 8.605 | 8.605 | 8.605 | 8.605 | 65 |
| 2022-06-15 | 8.832 | 8.832 | 8.832 | 8.832 | 8.832 | 550 |
| 2022-06-14 | 8.730 | 8.730 | 8.600 | 8.600 | 8.600 | 400 |
| 2022-06-13 | 8.512 | 8.513 | 8.512 | 8.513 | 8.513 | 600 |
| 2022-06-10 | 8.935 | 8.935 | 8.935 | 8.935 | 8.935 | 50 |
| 2022-06-01 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 100 |
| 2022-05-27 | 9.173 | 9.220 | 9.173 | 9.220 | 9.220 | 10 |
| 2022-05-25 | 8.551 | 8.551 | 8.551 | 8.551 | 8.551 | 100 |
| 2022-05-20 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 2,198 |
| 2022-05-19 | 9.342 | 9.342 | 9.342 | 9.342 | 9.342 | 107 |
| 2022-05-13 | 9.556 | 9.556 | 9.556 | 9.556 | 9.556 | 50 |
| 2022-05-12 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 190 |
| 2022-05-11 | 9.499 | 9.515 | 9.370 | 9.370 | 9.370 | 166 |
| 2022-05-05 | 11.045 | 11.045 | 11.045 | 11.045 | 11.045 | 10 |
| 2022-04-29 | 12.345 | 12.345 | 11.952 | 11.952 | 11.952 | 190 |
| 2022-04-22 | 13.023 | 13.023 | 13.023 | 13.023 | 13.023 | 100 |
| 2022-04-21 | 12.970 | 12.970 | 12.968 | 12.968 | 12.968 | 3 |
| 2022-04-11 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 25 |
| 2022-03-24 | 14.332 | 14.332 | 14.332 | 14.332 | 14.332 | 196 |
| 2022-03-15 | 13.785 | 13.785 | 13.785 | 13.785 | 13.785 | 9 |
| 2022-03-14 | 13.700 | 13.702 | 13.690 | 13.690 | 13.690 | 1,055 |
| 2022-03-03 | 14.490 | 14.490 | 14.435 | 14.435 | 14.435 | 219 |
| 2022-02-25 | 14.540 | 14.765 | 14.540 | 14.765 | 14.765 | 62 |
| 2022-02-24 | 13.845 | 14.580 | 13.832 | 14.580 | 14.580 | 355 |
| 2022-02-22 | 14.775 | 14.775 | 14.775 | 14.775 | 14.775 | 235 |
| 2022-02-17 | 15.368 | 15.368 | 15.368 | 15.368 | 15.368 | 50 |
| 2022-02-10 | 15.955 | 15.955 | 15.955 | 15.955 | 15.955 | 175 |
| 2022-02-03 | 15.370 | 15.370 | 15.370 | 15.370 | 15.370 | 1,036 |
| 2022-02-01 | 16.104 | 16.104 | 16.104 | 16.104 | 16.104 | 13 |
| 2022-01-28 | 15.945 | 16.200 | 15.945 | 16.200 | 16.200 | 15 |
| 2022-01-26 | 15.523 | 15.523 | 15.523 | 15.523 | 15.523 | 62 |
| 2022-01-24 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 1,230 |
| 2022-01-21 | 15.680 | 15.680 | 15.629 | 15.629 | 15.629 | 171 |
| 2022-01-20 | 16.509 | 16.509 | 16.509 | 16.509 | 16.509 | 10 |
| 2022-01-19 | 16.385 | 16.385 | 16.385 | 16.385 | 16.385 | 22 |
| 2022-01-18 | 15.845 | 16.117 | 15.845 | 16.117 | 16.117 | 165 |
| 2022-01-12 | 16.800 | 16.800 | 16.735 | 16.735 | 16.735 | 200 |
| 2021-12-30 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 50 |
| 2021-12-23 | 16.667 | 16.667 | 16.667 | 16.667 | 16.667 | 100 |
| 2021-12-20 | 16.498 | 16.580 | 16.498 | 16.580 | 16.580 | 58 |
| 2021-12-15 | 16.343 | 16.343 | 16.343 | 16.343 | 16.343 | 75 |
| 2021-12-14 | 16.426 | 16.426 | 16.133 | 16.133 | 16.133 | 45 |
| 2021-12-13 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 10 |
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.