Mitek Systems Inc (MITK) Historical Stock Data
10.84 ↓0.04 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MITK is up 0.11% a day on average. There have been 17 days where Mitek Systems Inc closed green and 13 days where MITK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 10.94 | 10.84 | ↓$0.10 (-0.91%) | 10.77 | 11.01 | 620.27K |
| 2025-01-02 | 11.24 | 10.88 | ↓$0.36 (-3.20%) | 10.78 | 11.26 | 676.08K |
| 2024-12-31 | 11.37 | 11.13 | ↓$0.24 (-2.11%) | 11.09 | 11.41 | 376.64K |
| 2024-12-30 | 11.28 | 11.29 | ↑$0.01 (0.09%) | 11.07 | 11.33 | 1.09M |
| 2024-12-27 | 11.29 | 11.35 | ↑$0.06 (0.53%) | 11.04 | 11.37 | 576.70K |
| 2024-12-26 | 11.44 | 11.36 | ↓$0.08 (-0.70%) | 11.22 | 11.44 | 433.77K |
| 2024-12-24 | 11.26 | 11.45 | ↑$0.19 (1.69%) | 11.23 | 11.46 | 286.88K |
| 2024-12-23 | 11.46 | 11.26 | ↓$0.20 (-1.75%) | 10.99 | 11.78 | 857.70K |
| 2024-12-20 | 10.90 | 11.43 | ↑$0.53 (4.86%) | 10.82 | 11.49 | 1.20M |
| 2024-12-19 | 10.85 | 11.10 | ↑$0.25 (2.30%) | 10.71 | 11.28 | 1.50M |
| 2024-12-18 | 11.04 | 10.76 | ↓$0.28 (-2.54%) | 10.65 | 11.55 | 1.84M |
| 2024-12-17 | 11.42 | 10.93 | ↓$0.49 (-4.29%) | 10.31 | 11.56 | 4.06M |
| 2024-12-16 | 8.80 | 9.49 | ↑$0.69 (7.84%) | 8.75 | 9.50 | 2.06M |
| 2024-12-13 | 8.92 | 8.78 | ↓$0.14 (-1.57%) | 8.58 | 8.94 | 793.91K |
| 2024-12-12 | 9.10 | 8.90 | ↓$0.20 (-2.20%) | 8.77 | 9.15 | 363.05K |
| 2024-12-11 | 9.07 | 9.10 | ↑$0.03 (0.33%) | 8.98 | 9.20 | 451.99K |
| 2024-12-10 | 9.25 | 9.14 | ↓$0.11 (-1.19%) | 9.09 | 9.31 | 416.54K |
| 2024-12-09 | 9.12 | 9.23 | ↑$0.11 (1.21%) | 9.07 | 9.26 | 362.22K |
| 2024-12-06 | 8.99 | 9.06 | ↑$0.07 (0.78%) | 8.94 | 9.17 | 371.49K |
| 2024-12-05 | 9.12 | 8.86 | ↓$0.26 (-2.85%) | 8.83 | 9.14 | 375.77K |
| 2024-12-04 | 9.27 | 9.17 | ↓$0.10 (-1.08%) | 9.14 | 9.31 | 351.71K |
| 2024-12-03 | 9.10 | 9.23 | ↑$0.13 (1.43%) | 8.87 | 9.36 | 542.74K |
| 2024-12-02 | 9.35 | 9.39 | ↑$0.04 (0.43%) | 9.18 | 9.42 | 427.29K |
| 2024-11-29 | 9.30 | 9.32 | ↑$0.02 (0.22%) | 9.28 | 9.44 | 198.01K |
| 2024-11-27 | 9.27 | 9.30 | ↑$0.03 (0.32%) | 9.12 | 9.33 | 258.67K |
| 2024-11-26 | 9.53 | 9.32 | ↓$0.21 (-2.20%) | 9.28 | 9.53 | 311.09K |
| 2024-11-25 | 9.45 | 9.59 | ↑$0.14 (1.48%) | 9.41 | 9.63 | 438.34K |
| 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 |
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