Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 10.590 | 10.643 | 10.582 | 10.625 | 10.625 | 34 |
| 2025-01-07 | 10.700 | 10.726 | 10.550 | 10.690 | 10.690 | 294 |
| 2025-01-06 | 10.831 | 11.150 | 10.831 | 10.901 | 10.901 | 644 |
| 2025-01-03 | 10.820 | 10.990 | 10.820 | 10.940 | 10.940 | 475 |
| 2025-01-02 | 11.240 | 11.280 | 10.822 | 10.822 | 10.822 | 1,381 |
| 2024-12-31 | 11.386 | 11.400 | 11.271 | 11.271 | 11.271 | 595 |
| 2024-12-30 | 11.280 | 11.280 | 11.100 | 11.200 | 11.200 | 1,536 |
| 2024-12-27 | 11.290 | 11.290 | 11.120 | 11.162 | 11.162 | 808 |
| 2024-12-24 | 11.100 | 11.392 | 11.100 | 11.348 | 11.348 | 121 |
| 2024-12-23 | 11.660 | 11.760 | 11.074 | 11.132 | 11.132 | 3,156 |
| 2024-12-20 | 10.820 | 11.384 | 10.820 | 11.384 | 11.384 | 2,071 |
| 2024-12-19 | 10.850 | 11.196 | 10.850 | 11.118 | 11.118 | 2,904 |
| 2024-12-18 | 10.840 | 11.550 | 10.840 | 11.170 | 11.170 | 12,558 |
| 2024-12-17 | 11.000 | 11.526 | 10.334 | 10.850 | 10.850 | 70,370 |
| 2024-12-16 | 9.000 | 9.388 | 8.787 | 9.262 | 9.262 | 19,469 |
| 2024-12-13 | 8.855 | 8.855 | 8.592 | 8.677 | 8.677 | 1,932 |
| 2024-12-12 | 9.140 | 9.140 | 8.820 | 8.820 | 8.820 | 1,557 |
| 2024-12-11 | 9.050 | 9.097 | 9.050 | 9.080 | 9.080 | 1,402 |
| 2024-12-10 | 9.110 | 9.290 | 9.110 | 9.270 | 9.270 | 849 |
| 2024-12-09 | 9.190 | 9.190 | 9.100 | 9.145 | 9.145 | 23 |
| 2024-12-06 | 9.028 | 9.170 | 8.950 | 9.060 | 9.060 | 1,850 |
| 2024-12-05 | 9.080 | 9.180 | 8.946 | 8.995 | 8.995 | 2,367 |
| 2024-12-04 | 9.243 | 9.260 | 9.206 | 9.235 | 9.235 | 1,071 |
| 2024-12-03 | 9.270 | 9.292 | 8.968 | 9.125 | 9.125 | 1,335 |
| 2024-12-02 | 9.350 | 9.350 | 9.240 | 9.310 | 9.310 | 1,569 |
| 2024-11-29 | 9.300 | 9.380 | 9.270 | 9.350 | 9.350 | 448 |
| 2024-11-27 | 9.280 | 9.304 | 9.160 | 9.192 | 9.192 | 3,756 |
| 2024-11-26 | 9.530 | 9.600 | 9.320 | 9.320 | 9.320 | 2,836 |
| 2024-11-25 | 9.490 | 9.590 | 9.430 | 9.582 | 9.582 | 1,342 |
| 2024-11-22 | 9.100 | 9.258 | 9.080 | 9.251 | 9.251 | 6,976 |
| 2024-11-21 | 8.889 | 9.040 | 8.840 | 9.010 | 9.010 | 1,399 |
| 2024-11-20 | 8.600 | 8.775 | 8.600 | 8.740 | 8.740 | 285 |
| 2024-11-19 | 8.762 | 8.830 | 8.760 | 8.830 | 8.830 | 243 |
| 2024-11-18 | 8.940 | 8.952 | 8.810 | 8.810 | 8.810 | 690 |
| 2024-11-15 | 9.270 | 9.270 | 8.936 | 8.936 | 8.936 | 1,248 |
| 2024-11-14 | 9.513 | 9.540 | 9.276 | 9.300 | 9.300 | 2,643 |
| 2024-11-13 | 9.565 | 9.780 | 9.565 | 9.656 | 9.656 | 1,374 |
| 2024-11-12 | 9.495 | 9.561 | 9.470 | 9.561 | 9.561 | 7,509 |
| 2024-11-11 | 10.000 | 10.000 | 9.360 | 9.470 | 9.470 | 1,555 |
| 2024-11-08 | 9.500 | 9.850 | 9.400 | 9.400 | 9.400 | 4,053 |
| 2024-11-07 | 9.236 | 9.376 | 9.236 | 9.288 | 9.288 | 1,104 |
| 2024-11-06 | 9.198 | 9.241 | 9.160 | 9.241 | 9.241 | 2,408 |
| 2024-11-05 | 8.580 | 8.808 | 8.580 | 8.808 | 8.808 | 1,838 |
| 2024-11-04 | 8.600 | 8.750 | 8.600 | 8.650 | 8.650 | 93 |
| 2024-11-01 | 8.550 | 8.660 | 8.550 | 8.610 | 8.610 | 2,646 |
| 2024-10-31 | 8.735 | 8.735 | 8.605 | 8.630 | 8.630 | 442 |
| 2024-10-30 | 8.686 | 9.045 | 8.630 | 9.010 | 9.010 | 3,315 |
| 2024-10-29 | 8.640 | 8.718 | 8.640 | 8.690 | 8.690 | 1,398 |
| 2024-10-28 | 8.760 | 8.925 | 8.760 | 8.866 | 8.866 | 1,636 |
| 2024-10-25 | 8.820 | 8.870 | 8.786 | 8.796 | 8.796 | 559 |
| 2024-10-24 | 8.910 | 8.980 | 8.800 | 8.800 | 8.800 | 2,432 |
| 2024-10-23 | 8.982 | 9.030 | 8.862 | 8.862 | 8.862 | 1,514 |
| 2024-10-22 | 8.960 | 9.126 | 8.900 | 9.078 | 9.078 | 506 |
| 2024-10-21 | 9.050 | 9.150 | 8.959 | 8.965 | 8.965 | 238 |
| 2024-10-18 | 9.120 | 9.200 | 9.070 | 9.080 | 9.080 | 853 |
| 2024-10-17 | 9.050 | 9.150 | 9.050 | 9.142 | 9.142 | 1,522 |
| 2024-10-16 | 9.140 | 9.140 | 8.960 | 9.140 | 9.140 | 299 |
| 2024-10-15 | 9.088 | 9.130 | 8.960 | 9.130 | 9.130 | 1,473 |
| 2024-10-14 | 8.930 | 9.040 | 8.930 | 8.950 | 8.950 | 17 |
| 2024-10-11 | 8.998 | 9.110 | 8.860 | 8.970 | 8.970 | 373 |
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.