Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems, Inc. - Common Stock (NQ: MITK )

8.700 -0.240 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 8.920 8.920 8.630 8.700 356,749 -0.24(-2.68%)
Mar 12, 2025 8.950 8.960 8.740 8.940 416,787 +0.01(+0.11%)
Mar 11, 2025 8.940 9.058 8.755 8.930 463,745 +0.10(+1.13%)
Mar 10, 2025 8.990 9.110 8.760 8.830 436,960 -0.27(-2.97%)
Mar 07, 2025 8.990 9.110 8.770 9.100 411,749 +0.06(+0.66%)
Mar 06, 2025 9.100 9.150 8.940 9.040 318,667 -0.16(-1.74%)
Mar 05, 2025 9.050 9.220 9.020 9.200 659,768 +0.13(+1.43%)
Mar 04, 2025 9.010 9.190 8.920 9.070 393,676 -0.04(-0.44%)
Mar 03, 2025 9.390 9.420 9.020 9.110 501,981 -0.26(-2.77%)
Feb 28, 2025 9.450 9.535 9.212 9.370 434,345 -0.01(-0.11%)
Feb 27, 2025 9.890 9.925 9.335 9.380 772,634 -0.49(-4.96%)
Feb 26, 2025 9.880 9.965 9.750 9.870 399,745 -0.02(-0.20%)
Feb 25, 2025 9.890 10.05 9.774 9.890 630,893 -0.02(-0.20%)
Feb 24, 2025 9.780 9.920 9.520 9.910 923,417 +0.60(+6.44%)
Feb 21, 2025 9.400 9.400 9.110 9.310 579,693 +0.08(+0.87%)
Feb 20, 2025 9.440 9.485 9.055 9.230 566,421 -0.22(-2.33%)
Feb 19, 2025 9.690 9.780 9.440 9.450 539,587 -0.34(-3.47%)
Feb 18, 2025 9.920 10.05 9.630 9.790 595,622 -0.22(-2.20%)
Feb 14, 2025 10.13 10.13 9.920 10.01 525,690 -0.12(-1.18%)
Feb 13, 2025 10.33 10.47 10.00 10.13 592,324 -0.27(-2.60%)
Feb 12, 2025 10.18 10.46 10.07 10.40 604,409 +0.24(+2.36%)
Feb 11, 2025 10.35 10.63 9.810 10.16 1,576,208 -0.86(-7.80%)
Feb 10, 2025 10.52 11.12 10.52 11.02 1,249,962 +0.54(+5.15%)
Feb 07, 2025 10.43 10.52 10.30 10.48 526,103 +0.10(+0.96%)
Feb 06, 2025 10.39 10.41 10.24 10.38 370,408 +0.01(+0.10%)
Feb 05, 2025 10.14 10.38 10.14 10.37 361,092 +0.26(+2.57%)
Feb 04, 2025 10.20 10.29 10.06 10.11 514,247 -0.06(-0.59%)
Feb 03, 2025 10.01 10.23 10.00 10.17 325,005 -0.03(-0.29%)
Jan 31, 2025 10.30 10.37 10.11 10.20 400,736 -0.08(-0.78%)
Jan 30, 2025 10.29 10.54 10.23 10.28 356,771 -0.02(-0.19%)
Jan 29, 2025 10.42 10.48 10.20 10.30 503,631 -0.07(-0.68%)
Jan 28, 2025 10.17 10.44 10.12 10.37 426,366 +0.20(+1.97%)
Jan 27, 2025 10.10 10.27 9.810 10.17 317,717 +0.01(+0.10%)
Jan 24, 2025 10.00 10.35 9.940 10.16 352,541 +0.14(+1.40%)
Jan 23, 2025 9.780 10.04 9.690 10.02 531,925 +0.22(+2.24%)
Jan 22, 2025 9.970 10.04 9.670 9.800 652,371 -0.21(-2.10%)
Jan 21, 2025 10.09 10.17 9.928 10.01 400,025 -0.07(-0.69%)
Jan 17, 2025 10.11 10.11 9.930 10.08 667,096 +0.11(+1.10%)
Jan 16, 2025 10.20 10.28 9.960 9.970 552,599 -0.18(-1.77%)
Jan 15, 2025 10.42 10.42 10.00 10.15 336,321 -0.06(-0.59%)
Jan 14, 2025 10.23 10.25 9.990 10.21 399,258 +0.06(+0.59%)
Jan 13, 2025 10.22 10.39 9.960 10.15 544,041 -0.16(-1.55%)
Jan 10, 2025 10.59 10.59 10.19 10.31 372,666 -0.48(-4.45%)
Jan 08, 2025 10.67 10.80 10.56 10.79 531,340 +0.06(+0.56%)
Jan 07, 2025 10.80 10.80 10.51 10.73 645,063 -0.09(-0.83%)
Jan 06, 2025 10.87 11.23 10.70 10.82 669,621 -0.02(-0.18%)
Jan 03, 2025 10.94 11.01 10.77 10.84 620,273 -0.04(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.