Mitek Systems Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	17.594	17.594	17.594	17.594	17.594	295
2021-12-07	17.448	17.775	17.448	17.775	17.775	1,032
2021-12-03	16.624	16.624	16.313	16.313	16.313	961
2021-12-02	17.066	17.133	17.066	17.133	17.133	457
2021-12-01	17.575	17.575	17.575	17.575	17.575	110
2021-11-26	17.250	17.250	16.995	16.995	16.995	365
2021-11-23	16.976	16.976	16.976	16.976	16.976	180
2021-11-22	17.820	17.965	17.282	17.349	17.349	2,806
2021-11-19	18.003	18.330	18.002	18.230	18.230	1,437
2021-11-18	17.448	17.708	17.448	17.708	17.708	158
2021-11-17	16.990	17.845	16.990	17.845	17.845	16,520
2021-11-16	16.675	16.910	16.675	16.910	16.910	850
2021-11-15	17.096	17.218	17.096	17.218	17.218	115
2021-11-12	17.340	17.340	17.340	17.340	17.340	250
2021-11-10	17.900	17.900	17.752	17.755	17.755	401
2021-11-09	18.000	18.000	17.995	17.995	17.995	241
2021-11-08	17.475	17.715	17.315	17.715	17.715	692
2021-11-05	18.070	18.337	17.891	18.076	18.076	238
2021-11-02	18.675	18.675	18.352	18.352	18.352	1,845
2021-11-01	19.040	19.040	19.000	19.000	19.000	155
2021-10-28	19.650	19.650	19.082	19.082	19.082	1,455
2021-10-27	19.331	19.623	19.331	19.623	19.623	255
2021-10-26	20.079	20.079	20.079	20.079	20.079	102
2021-10-25	19.388	19.749	19.388	19.749	19.749	630

← NewerPage 17 of 17 · 984 trading days

Stock splits

No stock splits on record.

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.