Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 8.740 | 8.930 | 8.630 | 8.930 | 8.930 | 213 |
| 2024-10-09 | 8.660 | 8.730 | 8.520 | 8.730 | 8.730 | 1,181 |
| 2024-10-08 | 8.480 | 8.641 | 8.480 | 8.640 | 8.640 | 259 |
| 2024-10-07 | 8.400 | 8.400 | 8.330 | 8.370 | 8.370 | 903 |
| 2024-10-04 | 8.671 | 8.671 | 8.560 | 8.560 | 8.560 | 260 |
| 2024-10-03 | 8.740 | 8.740 | 8.522 | 8.560 | 8.560 | 93 |
| 2024-10-02 | 8.910 | 8.910 | 8.825 | 8.825 | 8.825 | 104 |
| 2024-10-01 | 8.650 | 8.650 | 8.540 | 8.592 | 8.592 | 571 |
| 2024-09-30 | 8.550 | 8.730 | 8.550 | 8.730 | 8.730 | 497 |
| 2024-09-27 | 8.640 | 8.718 | 8.620 | 8.655 | 8.655 | 610 |
| 2024-09-26 | 8.340 | 8.510 | 8.340 | 8.370 | 8.370 | 4,615 |
| 2024-09-25 | 8.420 | 8.430 | 8.382 | 8.382 | 8.382 | 181 |
| 2024-09-24 | 8.640 | 8.690 | 8.526 | 8.528 | 8.528 | 1,571 |
| 2024-09-23 | 8.730 | 8.730 | 8.640 | 8.640 | 8.640 | 2,010 |
| 2024-09-20 | 8.980 | 8.980 | 8.830 | 8.930 | 8.930 | 482 |
| 2024-09-19 | 8.770 | 8.770 | 8.720 | 8.730 | 8.730 | 1,010 |
| 2024-09-18 | 8.440 | 8.610 | 8.440 | 8.501 | 8.501 | 1,842 |
| 2024-09-17 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 160 |
| 2024-09-16 | 8.340 | 8.340 | 8.320 | 8.320 | 8.320 | 159 |
| 2024-09-13 | 8.330 | 8.490 | 8.330 | 8.490 | 8.490 | 987 |
| 2024-09-12 | 8.390 | 8.390 | 8.072 | 8.205 | 8.205 | 990 |
| 2024-09-11 | 7.945 | 7.960 | 7.784 | 7.950 | 7.950 | 411 |
| 2024-09-10 | 8.255 | 8.262 | 7.985 | 8.017 | 8.017 | 1,142 |
| 2024-09-09 | 8.650 | 8.650 | 8.400 | 8.400 | 8.400 | 1,077 |
| 2024-09-06 | 8.710 | 8.767 | 8.597 | 8.635 | 8.635 | 125 |
| 2024-09-05 | 8.490 | 8.590 | 8.490 | 8.535 | 8.535 | 199 |
| 2024-09-04 | 9.250 | 9.250 | 8.641 | 8.800 | 8.800 | 1,248 |
| 2024-09-03 | 9.250 | 9.380 | 9.200 | 9.260 | 9.260 | 286 |
| 2024-08-30 | 9.440 | 9.560 | 9.330 | 9.364 | 9.364 | 1,650 |
| 2024-08-29 | 9.390 | 9.451 | 9.302 | 9.450 | 9.450 | 1,154 |
| 2024-08-28 | 9.262 | 9.262 | 9.060 | 9.165 | 9.165 | 4,309 |
| 2024-08-27 | 9.250 | 9.339 | 9.250 | 9.290 | 9.290 | 519 |
| 2024-08-23 | 9.530 | 9.530 | 9.380 | 9.481 | 9.481 | 1,109 |
| 2024-08-22 | 9.425 | 9.460 | 9.370 | 9.380 | 9.380 | 1,256 |
| 2024-08-21 | 9.190 | 9.340 | 9.155 | 9.340 | 9.340 | 3,446 |
| 2024-08-20 | 8.820 | 9.160 | 8.820 | 9.158 | 9.158 | 1,290 |
| 2024-08-19 | 8.730 | 8.838 | 8.730 | 8.820 | 8.820 | 347 |
| 2024-08-16 | 8.680 | 8.770 | 8.620 | 8.700 | 8.700 | 469 |
| 2024-08-15 | 8.250 | 8.650 | 8.200 | 8.600 | 8.600 | 2,300 |
| 2024-08-14 | 8.500 | 8.500 | 8.096 | 8.130 | 8.130 | 1,236 |
| 2024-08-13 | 8.475 | 8.483 | 8.270 | 8.330 | 8.330 | 808 |
| 2024-08-12 | 8.400 | 8.639 | 8.255 | 8.350 | 8.350 | 2,218 |
| 2024-08-09 | 7.465 | 8.500 | 7.370 | 8.398 | 8.398 | 18,691 |
| 2024-08-08 | 11.320 | 11.380 | 11.225 | 11.225 | 11.225 | 193 |
| 2024-08-07 | 11.270 | 11.539 | 11.150 | 11.150 | 11.150 | 356 |
| 2024-08-06 | 13.210 | 13.210 | 11.240 | 11.240 | 11.240 | 1,616 |
| 2024-08-05 | 11.655 | 11.740 | 11.300 | 11.645 | 11.645 | 861 |
| 2024-08-02 | 12.490 | 12.560 | 12.160 | 12.280 | 12.280 | 1,015 |
| 2024-08-01 | 13.400 | 13.400 | 12.954 | 12.998 | 12.998 | 2,457 |
| 2024-07-31 | 13.510 | 13.570 | 13.430 | 13.480 | 13.480 | 783 |
| 2024-07-30 | 13.539 | 13.539 | 13.249 | 13.310 | 13.310 | 182 |
| 2024-07-29 | 13.310 | 13.514 | 13.170 | 13.338 | 13.338 | 511 |
| 2024-07-26 | 13.190 | 13.630 | 13.190 | 13.310 | 13.310 | 2,648 |
| 2024-07-25 | 12.430 | 12.850 | 12.310 | 12.805 | 12.805 | 325 |
| 2024-07-24 | 12.542 | 12.542 | 12.468 | 12.468 | 12.468 | 120 |
| 2024-07-23 | 12.160 | 12.160 | 12.160 | 12.160 | 12.160 | 260 |
| 2024-07-22 | 12.230 | 12.230 | 12.207 | 12.207 | 12.207 | 4,872 |
| 2024-07-19 | 12.054 | 12.160 | 12.054 | 12.110 | 12.110 | 918 |
| 2024-07-18 | 11.970 | 12.296 | 11.970 | 12.068 | 12.068 | 431 |
| 2024-07-17 | 12.012 | 12.140 | 11.990 | 12.125 | 12.125 | 698 |
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.