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)

8.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 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 (%)
May 05, 2025 8.160 8.450 8.160 8.420 292,804 +0.18(+2.18%)
May 02, 2025 8.170 8.290 8.140 8.240 390,426 +0.14(+1.73%)
May 01, 2025 8.330 8.330 8.075 8.100 426,393 -0.18(-2.17%)
Apr 30, 2025 8.400 8.400 8.220 8.280 301,197 -0.24(-2.82%)
Apr 29, 2025 8.300 8.590 8.300 8.520 340,818 +0.15(+1.79%)
Apr 28, 2025 8.350 8.425 8.200 8.370 302,333 +0.05(+0.60%)
Apr 25, 2025 8.250 8.325 8.195 8.320 184,089 +0.02(+0.24%)
Apr 24, 2025 8.040 8.310 8.040 8.300 302,488 +0.29(+3.62%)
Apr 23, 2025 8.110 8.220 7.950 8.010 361,794 +0.09(+1.14%)
Apr 22, 2025 7.750 7.930 7.640 7.920 557,649 +0.24(+3.13%)
Apr 21, 2025 7.590 7.710 7.540 7.680 362,652 +0.03(+0.39%)
Apr 17, 2025 7.790 7.840 7.650 7.650 428,367 -0.13(-1.67%)
Apr 16, 2025 7.770 7.855 7.690 7.780 214,003 -0.04(-0.51%)
Apr 15, 2025 7.790 7.905 7.730 7.820 287,589 -0.02(-0.26%)
Apr 14, 2025 7.930 7.940 7.660 7.840 310,547 +0.03(+0.38%)
Apr 11, 2025 7.570 7.840 7.460 7.810 388,593 +0.24(+3.17%)
Apr 10, 2025 7.750 7.750 7.465 7.570 293,671 -0.41(-5.14%)
Apr 09, 2025 6.980 8.140 6.930 7.980 679,725 +0.87(+12.24%)
Apr 08, 2025 7.370 7.560 7.042 7.110 636,527 -0.06(-0.84%)
Apr 07, 2025 7.140 7.480 6.930 7.170 690,984 -0.30(-4.02%)
Apr 04, 2025 7.570 7.670 7.310 7.470 527,558 -0.36(-4.60%)
Apr 03, 2025 8.020 8.100 7.690 7.830 561,626 -0.49(-5.89%)
Apr 02, 2025 8.220 8.365 8.209 8.320 372,600 -0.02(-0.24%)
Apr 01, 2025 8.230 8.460 8.105 8.340 387,340 +0.09(+1.09%)
Mar 31, 2025 8.435 8.435 8.190 8.250 530,284 -0.25(-2.94%)
Mar 28, 2025 8.860 8.860 8.400 8.500 398,362 -0.37(-4.17%)
Mar 27, 2025 8.820 8.965 8.667 8.870 407,412 +0.04(+0.45%)
Mar 26, 2025 8.990 9.030 8.810 8.830 348,466 -0.18(-2.00%)
Mar 25, 2025 8.960 9.050 8.860 9.010 588,076 +0.01(+0.11%)
Mar 24, 2025 9.360 9.360 8.950 9.000 440,987 -0.17(-1.85%)
Mar 21, 2025 8.950 9.190 8.870 9.170 997,273 +0.11(+1.21%)
Mar 20, 2025 9.010 9.190 8.850 9.060 327,984 -0.05(-0.55%)
Mar 19, 2025 9.040 9.170 9.000 9.110 346,351 +0.08(+0.89%)
Mar 18, 2025 9.030 9.120 8.950 9.030 352,420 -0.09(-0.99%)
Mar 17, 2025 8.950 9.185 8.930 9.120 334,174 +0.14(+1.56%)
Mar 14, 2025 8.650 8.990 8.650 8.980 397,808 +0.28(+3.22%)
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%)
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 Of Service.