Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 7.990 | 7.990 | 7.550 | 7.578 | 7.578 | 654 |
| 2025-04-09 | 7.070 | 7.325 | 6.880 | 7.325 | 7.325 | 690 |
| 2025-04-08 | 7.260 | 7.350 | 7.260 | 7.260 | 7.260 | 53 |
| 2025-04-07 | 7.060 | 7.240 | 7.030 | 7.226 | 7.226 | 455 |
| 2025-04-04 | 7.960 | 7.960 | 7.350 | 7.449 | 7.449 | 156 |
| 2025-04-03 | 8.000 | 8.040 | 7.728 | 7.728 | 7.728 | 1,064 |
| 2025-04-02 | 8.180 | 8.325 | 8.180 | 8.299 | 8.299 | 319 |
| 2025-04-01 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 490 |
| 2025-03-31 | 8.290 | 8.390 | 8.290 | 8.330 | 8.330 | 20 |
| 2025-03-28 | 8.850 | 8.850 | 8.420 | 8.420 | 8.420 | 40 |
| 2025-03-27 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 1 |
| 2025-03-26 | 8.990 | 9.020 | 8.980 | 9.020 | 9.020 | 3 |
| 2025-03-24 | 9.240 | 9.240 | 9.080 | 9.080 | 9.080 | 67 |
| 2025-03-20 | 9.010 | 9.165 | 9.010 | 9.090 | 9.090 | 51 |
| 2025-03-18 | 9.000 | 9.025 | 9.000 | 9.025 | 9.025 | 145 |
| 2025-03-17 | 8.920 | 9.020 | 8.920 | 9.020 | 9.020 | 56 |
| 2025-03-14 | 8.650 | 8.880 | 8.650 | 8.880 | 8.880 | 4,037 |
| 2025-03-13 | 8.820 | 8.840 | 8.650 | 8.770 | 8.770 | 145 |
| 2025-03-12 | 8.990 | 8.990 | 8.809 | 8.809 | 8.809 | 1,966 |
| 2025-03-11 | 8.960 | 9.020 | 8.830 | 8.898 | 8.898 | 1,039 |
| 2025-03-10 | 8.965 | 9.100 | 8.830 | 8.958 | 8.958 | 359 |
| 2025-03-07 | 9.022 | 9.060 | 8.783 | 8.949 | 8.949 | 611 |
| 2025-03-06 | 9.070 | 9.120 | 9.060 | 9.065 | 9.065 | 52 |
| 2025-03-05 | 9.050 | 9.051 | 9.050 | 9.051 | 9.051 | 302 |
| 2025-03-04 | 8.940 | 9.120 | 8.900 | 9.028 | 9.028 | 1,927 |
| 2025-03-03 | 9.289 | 9.390 | 9.259 | 9.259 | 9.259 | 642 |
| 2025-02-28 | 9.385 | 9.430 | 9.265 | 9.265 | 9.265 | 619 |
| 2025-02-27 | 9.780 | 9.780 | 9.750 | 9.770 | 9.770 | 40 |
| 2025-02-26 | 9.850 | 9.880 | 9.811 | 9.874 | 9.874 | 269 |
| 2025-02-25 | 9.890 | 10.009 | 9.830 | 9.916 | 9.916 | 751 |
| 2025-02-24 | 9.760 | 9.826 | 9.520 | 9.826 | 9.826 | 516 |
| 2025-02-21 | 9.300 | 9.300 | 9.202 | 9.202 | 9.202 | 423 |
| 2025-02-20 | 9.400 | 9.450 | 9.162 | 9.195 | 9.195 | 98 |
| 2025-02-19 | 9.649 | 9.745 | 9.530 | 9.710 | 9.710 | 475 |
| 2025-02-18 | 9.920 | 10.032 | 9.900 | 9.900 | 9.900 | 157 |
| 2025-02-14 | 10.190 | 10.190 | 9.980 | 10.052 | 10.052 | 233 |
| 2025-02-13 | 10.440 | 10.440 | 10.043 | 10.050 | 10.050 | 773 |
| 2025-02-12 | 10.110 | 10.365 | 10.110 | 10.222 | 10.222 | 310 |
| 2025-02-11 | 9.962 | 10.500 | 9.812 | 10.064 | 10.064 | 13,760 |
| 2025-02-10 | 10.520 | 10.954 | 10.520 | 10.939 | 10.939 | 8,016 |
| 2025-02-07 | 10.430 | 10.490 | 10.430 | 10.490 | 10.490 | 13 |
| 2025-02-06 | 10.460 | 10.460 | 10.290 | 10.388 | 10.388 | 167 |
| 2025-02-05 | 10.125 | 10.300 | 10.070 | 10.230 | 10.230 | 403 |
| 2025-02-04 | 10.200 | 10.320 | 10.200 | 10.233 | 10.233 | 101 |
| 2025-02-03 | 10.010 | 10.206 | 9.980 | 10.140 | 10.140 | 658 |
| 2025-01-31 | 10.334 | 10.370 | 10.250 | 10.340 | 10.340 | 861 |
| 2025-01-30 | 10.290 | 10.499 | 10.290 | 10.430 | 10.430 | 1,728 |
| 2025-01-29 | 10.450 | 10.470 | 10.225 | 10.225 | 10.225 | 547 |
| 2025-01-28 | 10.221 | 10.380 | 10.221 | 10.380 | 10.380 | 1,476 |
| 2025-01-27 | 10.100 | 10.220 | 9.990 | 9.990 | 9.990 | 2,893 |
| 2025-01-24 | 9.780 | 10.299 | 9.780 | 10.299 | 10.299 | 2,536 |
| 2025-01-23 | 9.780 | 9.830 | 9.670 | 9.830 | 9.830 | 14 |
| 2025-01-22 | 10.100 | 10.100 | 9.870 | 9.870 | 9.870 | 1,705 |
| 2025-01-21 | 10.090 | 10.150 | 10.000 | 10.010 | 10.010 | 641 |
| 2025-01-17 | 10.110 | 10.110 | 9.930 | 10.059 | 10.059 | 422 |
| 2025-01-16 | 10.450 | 10.450 | 10.030 | 10.058 | 10.058 | 95 |
| 2025-01-15 | 10.450 | 10.450 | 10.020 | 10.100 | 10.100 | 861 |
| 2025-01-14 | 10.260 | 10.260 | 10.075 | 10.101 | 10.101 | 1,160 |
| 2025-01-13 | 10.302 | 10.350 | 9.991 | 10.040 | 10.040 | 4,125 |
| 2025-01-10 | 10.590 | 10.590 | 10.241 | 10.305 | 10.305 | 784 |
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.