Mitek Systems Inc (MITK) Historical Stock Data
9.34 ↑0.24 (2.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MITK is down -0.13% a day on average. There have been 15 days where Mitek Systems Inc closed green and 15 days where MITK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.14 | 9.34 | ↑$0.20 (2.19%) | 9.06 | 9.37 | 352.04K |
| 2024-11-21 | 8.85 | 9.10 | ↑$0.25 (2.82%) | 8.84 | 9.14 | 561.80K |
| 2024-11-20 | 8.66 | 8.78 | ↑$0.12 (1.39%) | 8.57 | 8.81 | 361.29K |
| 2024-11-19 | 8.78 | 8.69 | ↓$0.09 (-1.03%) | 8.66 | 8.90 | 366.49K |
| 2024-11-18 | 8.89 | 8.89 | ↑$0.00 (0.00%) | 8.76 | 8.95 | 344.62K |
| 2024-11-15 | 9.27 | 8.89 | ↓$0.38 (-4.10%) | 8.88 | 9.31 | 411.35K |
| 2024-11-14 | 9.42 | 9.24 | ↓$0.18 (-1.91%) | 9.17 | 9.55 | 324.73K |
| 2024-11-13 | 9.54 | 9.46 | ↓$0.08 (-0.84%) | 9.45 | 9.83 | 485.61K |
| 2024-11-12 | 9.47 | 9.48 | ↑$0.01 (0.11%) | 9.43 | 9.59 | 459.45K |
| 2024-11-11 | 9.50 | 9.55 | ↑$0.05 (0.53%) | 9.33 | 9.63 | 392.92K |
| 2024-11-08 | 9.51 | 9.41 | ↓$0.10 (-1.05%) | 9.39 | 9.68 | 503.89K |
| 2024-11-07 | 9.35 | 9.30 | ↓$0.05 (-0.53%) | 9.17 | 9.40 | 403.97K |
| 2024-11-06 | 9.06 | 9.29 | ↑$0.23 (2.54%) | 9.06 | 9.31 | 662.89K |
| 2024-11-05 | 8.60 | 8.64 | ↑$0.04 (0.47%) | 8.60 | 8.78 | 458.19K |
| 2024-11-04 | 8.60 | 8.62 | ↑$0.02 (0.23%) | 8.57 | 8.80 | 517.78K |
| 2024-11-01 | 8.60 | 8.63 | ↑$0.03 (0.35%) | 8.59 | 8.69 | 442.12K |
| 2024-10-31 | 8.87 | 8.59 | ↓$0.28 (-3.16%) | 8.59 | 8.94 | 514.18K |
| 2024-10-30 | 8.66 | 8.97 | ↑$0.31 (3.58%) | 8.62 | 9.08 | 884.42K |
| 2024-10-29 | 8.68 | 8.68 | ↑$0.00 (0.00%) | 8.65 | 8.76 | 404.11K |
| 2024-10-28 | 8.76 | 8.71 | ↓$0.05 (-0.57%) | 8.66 | 8.94 | 318.71K |
| 2024-10-25 | 8.82 | 8.74 | ↓$0.08 (-0.91%) | 8.73 | 8.88 | 427.26K |
| 2024-10-24 | 8.91 | 8.76 | ↓$0.15 (-1.68%) | 8.75 | 8.96 | 296.73K |
| 2024-10-23 | 9.00 | 8.89 | ↓$0.12 (-1.28%) | 8.84 | 9.09 | 290.31K |
| 2024-10-22 | 9.01 | 9.04 | ↑$0.03 (0.33%) | 8.90 | 9.18 | 380.80K |
| 2024-10-21 | 9.20 | 9.01 | ↓$0.19 (-2.07%) | 8.94 | 9.21 | 508.71K |
| 2024-10-18 | 9.20 | 9.05 | ↓$0.15 (-1.63%) | 9.05 | 9.25 | 703.35K |
| 2024-10-17 | 9.05 | 9.20 | ↑$0.15 (1.66%) | 9.01 | 9.20 | 354.62K |
| 2024-10-16 | 8.90 | 9.06 | ↑$0.16 (1.80%) | 8.90 | 9.16 | 370.81K |
| 2024-10-15 | 8.99 | 8.89 | ↓$0.10 (-1.11%) | 8.89 | 9.23 | 402.87K |
| 2024-10-14 | 9.00 | 8.99 | ↓$0.01 (-0.11%) | 8.92 | 9.14 | 673.78K |
Create an account or log in to view more rows.
$MITK Fuk the 1% even though i feel like the 1%
$MITK go time
$MITK I would not be a bear now
$MITK She's gettin' ready to...
$MITK very normal lol sike
$MITK I like green candles on my birthday cake
$MITK tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MITK News Plz.....
$MITK Longs will be rewarded handsomely
$MITK jeez