NasdaqCM - Nasdaq Real Time Price USD

Mitek Systems, Inc. (MITK)

12.50 -0.16 (-1.26%)
As of 1:41 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 12.70 12.68 12.38 12.50 12.50 121,233
Apr 24, 2024 13.01 13.04 12.60 12.66 12.66 454,100
Apr 23, 2024 12.70 13.28 12.68 12.94 12.94 1,161,900
Apr 22, 2024 12.28 12.79 12.27 12.68 12.68 667,900
Apr 19, 2024 11.83 12.23 11.83 12.18 12.18 1,030,900
Apr 18, 2024 12.19 12.32 11.88 11.98 11.98 958,700
Apr 17, 2024 13.46 13.63 12.01 12.17 12.17 2,087,600
Apr 16, 2024 13.74 14.59 13.18 13.39 13.39 2,026,900
Apr 15, 2024 15.19 16.24 14.77 14.83 14.83 1,836,500
Apr 12, 2024 14.61 14.73 14.35 14.63 14.63 507,500
Apr 11, 2024 14.46 14.70 14.17 14.66 14.66 686,000
Apr 10, 2024 14.29 14.43 14.08 14.19 14.19 320,000
Apr 9, 2024 14.75 14.83 14.34 14.59 14.59 300,500
Apr 8, 2024 14.58 14.77 14.38 14.55 14.55 325,600
Apr 5, 2024 14.25 14.99 14.25 14.60 14.60 629,600
Apr 4, 2024 14.13 14.51 14.02 14.25 14.25 484,400
Apr 3, 2024 13.92 14.00 13.68 13.89 13.89 347,500
Apr 2, 2024 14.31 14.46 13.93 14.01 14.01 638,000
Apr 1, 2024 14.12 14.56 14.04 14.39 14.39 587,200
Mar 28, 2024 13.91 14.23 13.78 14.10 14.10 789,300
Mar 27, 2024 13.38 13.98 13.32 13.92 13.92 821,200
Mar 26, 2024 12.95 13.51 12.85 13.23 13.23 631,900
Mar 25, 2024 12.50 13.02 12.50 12.90 12.90 442,500
Mar 22, 2024 12.55 12.64 12.25 12.54 12.54 454,100
Mar 21, 2024 12.55 12.71 12.22 12.46 12.46 657,000
Mar 20, 2024 12.00 12.77 11.15 12.50 12.50 1,112,600
Mar 19, 2024 12.14 12.53 12.14 12.38 12.38 462,300
Mar 18, 2024 11.67 12.35 11.67 12.20 12.20 399,700
Mar 15, 2024 11.76 11.89 11.54 11.71 11.71 466,700
Mar 14, 2024 11.87 12.10 11.75 11.92 11.92 213,600
Mar 13, 2024 11.86 12.12 11.86 11.90 11.90 265,700
Mar 12, 2024 11.86 12.04 11.66 11.86 11.86 383,200
Mar 11, 2024 11.49 11.99 11.39 11.84 11.84 530,400
Mar 8, 2024 11.48 11.72 11.20 11.46 11.46 420,200
Mar 7, 2024 11.42 11.56 11.39 11.44 11.44 226,100
Mar 6, 2024 11.45 11.67 11.34 11.34 11.34 245,000
Mar 5, 2024 11.67 11.74 11.33 11.40 11.40 245,100
Mar 4, 2024 11.83 12.02 11.71 11.79 11.79 326,100
Mar 1, 2024 11.64 11.84 11.43 11.82 11.82 254,100
Feb 29, 2024 11.59 11.77 11.46 11.61 11.61 277,800
Feb 28, 2024 11.62 11.67 11.32 11.39 11.39 272,900
Feb 27, 2024 11.63 11.75 11.46 11.70 11.70 418,600
Feb 26, 2024 11.58 11.78 11.37 11.58 11.58 273,000
Feb 23, 2024 11.56 11.76 11.47 11.56 11.56 243,700
Feb 22, 2024 11.98 11.98 11.55 11.56 11.56 418,200
Feb 21, 2024 11.74 11.91 11.53 11.87 11.87 364,900
Feb 20, 2024 12.07 12.07 11.76 11.79 11.79 361,000
Feb 16, 2024 12.34 12.45 12.14 12.27 12.27 374,500
Feb 15, 2024 12.15 12.44 11.95 12.43 12.43 302,000
Feb 14, 2024 12.05 12.19 11.73 12.09 12.09 308,500
Feb 13, 2024 12.34 12.34 11.96 12.03 12.03 360,900
Feb 12, 2024 12.67 12.78 12.49 12.63 12.63 240,800
Feb 9, 2024 12.43 12.71 12.35 12.71 12.71 350,400
Feb 8, 2024 12.59 12.72 12.36 12.45 12.45 292,200
Feb 7, 2024 12.89 12.90 12.63 12.64 12.64 607,700
Feb 6, 2024 12.65 12.82 12.64 12.82 12.82 296,600
Feb 5, 2024 12.70 12.71 12.44 12.67 12.67 447,900
Feb 2, 2024 12.85 12.96 12.66 12.72 12.72 370,100
Feb 1, 2024 12.69 13.04 12.64 12.98 12.98 702,100
Jan 31, 2024 12.72 12.87 12.52 12.60 12.60 888,300
Jan 30, 2024 12.70 12.85 12.69 12.74 12.74 358,900
Jan 29, 2024 12.68 12.79 12.59 12.75 12.75 282,700
Jan 26, 2024 12.63 12.68 12.54 12.61 12.61 254,300
Jan 25, 2024 12.52 12.77 12.50 12.54 12.54 254,200
Jan 24, 2024 12.94 12.94 12.49 12.50 12.50 246,800
Jan 23, 2024 12.61 12.91 12.52 12.77 12.77 405,800
Jan 22, 2024 12.36 12.64 12.29 12.53 12.53 314,000
Jan 19, 2024 12.24 12.28 11.94 12.21 12.21 343,300
Jan 18, 2024 11.76 12.16 11.76 12.15 12.15 502,500
Jan 17, 2024 11.68 11.81 11.62 11.78 11.78 401,300
Jan 16, 2024 11.91 12.00 11.71 11.80 11.80 368,700
Jan 12, 2024 12.25 12.45 12.04 12.08 12.08 287,100
Jan 11, 2024 12.17 12.23 11.95 12.18 12.18 290,200
Jan 10, 2024 12.12 12.24 12.05 12.24 12.24 282,600
Jan 9, 2024 12.07 12.24 11.97 12.09 12.09 321,100
Jan 8, 2024 11.97 12.36 11.94 12.27 12.27 374,100
Jan 5, 2024 12.07 12.30 11.92 11.98 11.98 495,900
Jan 4, 2024 12.32 12.37 12.17 12.19 12.19 426,200
Jan 3, 2024 12.75 12.83 12.31 12.32 12.32 448,900
Jan 2, 2024 13.03 13.10 12.69 12.89 12.89 411,200
Dec 29, 2023 13.26 13.44 13.02 13.04 13.04 268,300
Dec 28, 2023 13.08 13.24 13.07 13.21 13.21 246,800
Dec 27, 2023 13.00 13.23 12.91 13.17 13.17 351,600
Dec 26, 2023 12.96 13.02 12.84 13.01 13.01 169,000
Dec 22, 2023 12.94 12.99 12.82 12.89 12.89 219,500
Dec 21, 2023 12.91 12.93 12.66 12.87 12.87 424,600
Dec 20, 2023 12.89 12.99 12.71 12.72 12.72 323,200
Dec 19, 2023 12.73 12.95 12.49 12.92 12.92 474,800
Dec 18, 2023 12.89 12.89 12.44 12.72 12.72 407,900
Dec 15, 2023 12.95 12.97 12.62 12.81 12.81 946,800
Dec 14, 2023 12.57 13.04 12.40 12.88 12.88 708,100
Dec 13, 2023 11.63 12.08 11.63 12.07 12.07 430,300
Dec 12, 2023 11.25 11.60 11.19 11.54 11.54 343,100
Dec 11, 2023 10.93 11.29 10.93 11.27 11.27 363,100
Dec 8, 2023 10.66 11.22 10.56 10.85 10.85 533,500
Dec 7, 2023 10.86 10.97 10.56 10.68 10.68 760,600
Dec 6, 2023 11.44 11.51 11.06 11.10 11.10 413,000
Dec 5, 2023 11.41 11.50 11.26 11.35 11.35 238,400
Dec 4, 2023 11.07 11.38 11.07 11.35 11.35 248,100
Dec 1, 2023 11.29 11.46 11.23 11.35 11.35 325,400
Nov 30, 2023 11.32 11.42 11.09 11.29 11.29 328,800
Nov 29, 2023 11.04 11.58 11.03 11.28 11.28 557,600
Nov 28, 2023 11.20 11.45 11.15 11.31 11.31 458,000
Nov 27, 2023 11.24 11.29 11.15 11.18 11.18 240,500
Nov 24, 2023 10.89 11.23 10.89 11.22 11.22 132,600
Nov 22, 2023 11.18 11.33 11.00 11.06 11.06 143,300
Nov 21, 2023 11.15 11.28 11.07 11.16 11.16 233,200
Nov 20, 2023 10.94 11.26 10.94 11.22 11.22 276,200
Nov 17, 2023 10.63 10.97 10.63 10.97 10.97 364,600
Nov 16, 2023 10.68 10.84 10.60 10.72 10.72 444,300
Nov 15, 2023 10.77 10.92 10.61 10.67 10.67 358,400
Nov 14, 2023 10.60 10.90 10.59 10.86 10.86 391,400
Nov 13, 2023 10.50 10.51 10.37 10.43 10.43 172,600
Nov 10, 2023 10.46 10.57 10.35 10.55 10.55 219,300
Nov 9, 2023 10.50 10.55 10.30 10.45 10.45 342,500
Nov 8, 2023 10.49 10.87 10.42 10.52 10.52 316,600
Nov 7, 2023 10.55 10.68 10.35 10.40 10.40 371,900
Nov 6, 2023 10.71 10.75 10.52 10.58 10.58 263,700
Nov 3, 2023 10.83 10.87 10.64 10.73 10.73 393,200
Nov 2, 2023 10.79 10.90 10.53 10.64 10.64 511,300
Nov 1, 2023 10.65 10.77 10.46 10.72 10.72 332,000
Oct 31, 2023 10.45 10.77 10.38 10.68 10.68 362,400
Oct 30, 2023 10.50 10.51 10.23 10.41 10.41 287,300
Oct 27, 2023 10.00 10.84 9.91 10.39 10.39 672,300
Oct 26, 2023 10.60 10.64 9.94 10.05 10.05 647,800
Oct 25, 2023 9.71 10.64 9.59 10.50 10.50 1,613,700
Oct 24, 2023 9.85 10.01 9.65 9.76 9.76 482,100
Oct 23, 2023 9.54 9.84 9.47 9.62 9.62 380,500
Oct 20, 2023 9.94 9.98 9.55 9.59 9.59 786,500
Oct 19, 2023 10.49 10.56 9.91 10.00 10.00 840,500
Oct 18, 2023 10.70 10.71 10.37 10.42 10.42 180,000
Oct 17, 2023 10.52 10.84 10.52 10.78 10.78 301,000
Oct 16, 2023 10.56 10.69 10.48 10.60 10.60 286,300
Oct 13, 2023 10.60 10.71 10.21 10.46 10.46 338,700
Oct 12, 2023 10.80 10.80 10.46 10.56 10.56 271,100
Oct 11, 2023 11.09 11.18 10.60 10.79 10.79 367,100
Oct 10, 2023 11.14 11.37 11.02 11.10 11.10 558,300
Oct 9, 2023 10.76 11.14 10.76 11.12 11.12 241,200
Oct 6, 2023 10.58 11.00 10.53 10.84 10.84 428,300
Oct 5, 2023 10.88 10.88 10.32 10.72 10.72 355,500
Oct 4, 2023 10.54 10.95 10.54 10.76 10.76 410,600
Oct 3, 2023 10.56 10.62 10.30 10.54 10.54 499,800
Oct 2, 2023 10.72 10.88 10.44 10.56 10.56 373,700
Sep 29, 2023 10.78 10.91 10.60 10.72 10.72 502,600
Sep 28, 2023 10.54 10.92 10.54 10.73 10.73 415,600
Sep 27, 2023 10.53 10.78 10.50 10.56 10.56 330,300
Sep 26, 2023 10.41 10.63 10.36 10.52 10.52 391,200
Sep 25, 2023 10.79 10.79 10.39 10.49 10.49 381,600
Sep 22, 2023 10.90 10.97 10.65 10.70 10.70 496,400
Sep 21, 2023 11.09 11.20 10.79 10.82 10.82 575,800
Sep 20, 2023 11.41 11.46 11.19 11.20 11.20 299,100
Sep 19, 2023 11.57 11.57 11.26 11.36 11.36 463,000
Sep 18, 2023 11.93 12.07 11.44 11.58 11.58 836,100
Sep 15, 2023 13.53 13.57 11.47 11.92 11.92 2,028,700
Sep 14, 2023 12.74 13.02 12.59 12.99 12.99 513,700
Sep 13, 2023 12.54 12.84 12.33 12.74 12.74 538,800
Sep 12, 2023 12.52 12.74 12.34 12.46 12.46 340,000
Sep 11, 2023 12.25 12.72 12.18 12.58 12.58 416,400
Sep 8, 2023 12.43 12.58 12.06 12.12 12.12 733,900
Sep 7, 2023 13.18 13.18 12.32 12.34 12.34 1,118,900
Sep 6, 2023 13.53 13.98 12.61 12.90 12.90 3,281,000
Sep 5, 2023 11.36 11.45 11.15 11.30 11.30 303,500
Sep 1, 2023 11.25 11.46 11.23 11.35 11.35 217,100
Aug 31, 2023 11.31 11.37 11.10 11.17 11.17 350,800
Aug 30, 2023 11.15 11.41 11.10 11.24 11.24 426,100
Aug 29, 2023 11.06 11.26 11.03 11.17 11.17 264,300
Aug 28, 2023 10.80 11.12 10.80 11.04 11.04 364,100
Aug 25, 2023 10.68 10.89 10.60 10.79 10.79 242,800
Aug 24, 2023 10.98 10.99 10.72 10.73 10.73 192,500
Aug 23, 2023 11.12 11.19 10.87 10.98 10.98 254,100
Aug 22, 2023 11.41 11.45 10.91 11.13 11.13 409,100
Aug 21, 2023 11.22 11.50 11.01 11.20 11.20 494,200
Aug 18, 2023 10.89 11.19 10.80 11.01 11.01 341,400
Aug 17, 2023 11.00 11.15 10.66 10.94 10.94 418,800
Aug 16, 2023 12.36 12.41 11.20 11.25 11.25 813,500
Aug 15, 2023 12.00 12.66 11.86 12.34 12.34 1,378,300
Aug 14, 2023 11.40 11.72 11.30 11.68 11.68 226,800
Aug 11, 2023 11.44 11.60 11.32 11.41 11.41 187,900
Aug 10, 2023 11.64 11.78 11.44 11.46 11.46 211,200
Aug 9, 2023 11.62 11.74 11.47 11.61 11.61 238,200
Aug 8, 2023 11.93 11.93 11.58 11.67 11.67 185,800
Aug 7, 2023 11.84 12.13 11.58 11.97 11.97 305,900
Aug 4, 2023 11.75 12.00 11.33 11.84 11.84 621,200
Aug 3, 2023 11.71 12.19 11.62 11.70 11.70 326,300
Aug 2, 2023 10.97 11.96 10.97 11.76 11.76 768,100
Aug 1, 2023 10.22 11.02 10.15 11.01 11.01 540,500
Jul 31, 2023 10.24 10.40 10.19 10.21 10.21 228,700
Jul 28, 2023 10.18 10.52 10.18 10.28 10.28 223,900
Jul 27, 2023 10.57 10.57 10.11 10.17 10.17 360,900
Jul 26, 2023 10.44 10.56 10.36 10.55 10.55 173,700
Jul 25, 2023 10.40 10.54 10.37 10.39 10.39 192,200
Jul 24, 2023 10.39 10.44 10.20 10.41 10.41 208,200
Jul 21, 2023 10.35 10.62 10.35 10.42 10.42 245,300
Jul 20, 2023 10.41 10.50 10.24 10.26 10.26 248,200
Jul 19, 2023 10.62 10.68 10.41 10.44 10.44 147,200
Jul 18, 2023 10.47 10.63 10.44 10.60 10.60 181,200
Jul 17, 2023 10.65 10.72 10.45 10.49 10.49 230,200
Jul 14, 2023 10.85 10.85 10.53 10.60 10.60 216,900
Jul 13, 2023 10.90 11.00 10.87 10.88 10.88 172,600
Jul 12, 2023 11.17 11.17 10.85 10.88 10.88 160,800
Jul 11, 2023 11.04 11.07 10.94 11.04 11.04 134,800
Jul 10, 2023 10.94 11.14 10.85 11.05 11.05 158,200
Jul 7, 2023 10.80 11.13 10.80 10.98 10.98 296,200
Jul 6, 2023 10.84 10.97 10.67 10.82 10.82 233,800
Jul 5, 2023 11.12 11.49 10.99 10.99 10.99 291,600
Jul 3, 2023 10.91 11.25 10.80 11.23 11.23 250,700
Jun 30, 2023 10.76 11.05 10.66 10.84 10.84 588,900
Jun 29, 2023 10.95 11.07 10.60 10.85 10.85 459,500
Jun 28, 2023 10.68 10.91 10.50 10.89 10.89 484,700
Jun 27, 2023 10.59 10.83 10.50 10.71 10.71 194,700
Jun 26, 2023 10.53 10.76 10.52 10.58 10.58 345,200
Jun 23, 2023 10.53 10.65 10.42 10.58 10.58 459,700
Jun 22, 2023 10.63 10.73 10.50 10.65 10.65 211,000
Jun 21, 2023 10.80 10.80 10.62 10.63 10.63 201,500
Jun 20, 2023 10.78 11.00 10.73 10.82 10.82 253,700
Jun 16, 2023 11.12 11.12 10.96 11.01 11.01 366,800
Jun 15, 2023 10.96 11.14 10.81 11.12 11.12 373,400
Jun 14, 2023 10.15 11.24 10.12 10.99 10.99 810,300
Jun 13, 2023 10.17 10.30 10.15 10.18 10.18 152,300
Jun 12, 2023 10.29 10.29 10.12 10.17 10.17 171,400
Jun 9, 2023 10.42 10.50 10.18 10.22 10.22 224,500
Jun 8, 2023 10.46 10.61 10.34 10.41 10.41 202,600
Jun 7, 2023 10.50 10.71 10.39 10.46 10.46 241,400
Jun 6, 2023 10.13 10.52 10.10 10.42 10.42 276,300
Jun 5, 2023 10.38 10.40 10.06 10.09 10.09 206,900
Jun 2, 2023 10.26 10.48 10.09 10.42 10.42 275,500
Jun 1, 2023 10.27 10.32 10.06 10.23 10.23 248,300
May 31, 2023 10.11 10.52 10.11 10.42 10.42 1,155,800
May 30, 2023 9.90 10.19 9.85 10.11 10.11 317,200
May 26, 2023 9.69 9.94 9.68 9.84 9.84 249,000
May 25, 2023 9.91 9.98 9.58 9.64 9.64 294,500
May 24, 2023 9.69 9.93 9.58 9.87 9.87 287,400
May 23, 2023 9.85 10.00 9.80 9.80 9.80 289,300
May 22, 2023 9.74 9.96 9.74 9.90 9.90 280,800
May 19, 2023 9.97 10.05 9.69 9.73 9.73 263,800
May 18, 2023 9.76 9.90 9.72 9.87 9.87 187,000
May 17, 2023 9.40 9.80 9.40 9.77 9.77 208,800
May 16, 2023 9.40 9.46 9.28 9.43 9.43 226,800
May 15, 2023 9.51 9.65 9.38 9.46 9.46 170,800
May 12, 2023 9.72 9.72 9.30 9.50 9.50 269,800
May 11, 2023 9.71 9.78 9.55 9.72 9.72 259,000
May 10, 2023 10.09 10.14 9.51 9.69 9.69 352,600
May 9, 2023 9.02 10.04 9.02 10.01 10.01 667,500
May 8, 2023 8.98 9.20 8.96 9.10 9.10 626,500
May 5, 2023 9.01 9.04 8.97 8.99 8.99 263,700
May 4, 2023 8.88 9.00 8.88 8.92 8.92 385,100
May 3, 2023 8.94 9.05 8.90 8.94 8.94 424,200
May 2, 2023 8.88 9.15 8.88 8.94 8.94 450,200
May 1, 2023 8.99 9.05 8.99 9.02 9.02 219,100
Apr 28, 2023 8.93 9.18 8.93 9.02 9.02 195,000
Apr 27, 2023 8.94 9.08 8.90 8.91 8.91 187,500
Apr 26, 2023 8.80 8.92 8.80 8.91 8.91 208,400
Apr 25, 2023 8.79 8.99 8.78 8.78 8.78 277,200

Related Tickers

PD PagerDuty, Inc.
20.26
-2.41%
 
CXM Sprinklr, Inc.
11.90
-0.67%
 
VERX Vertex, Inc.
29.18
+0.92%
 
PUBM PubMatic, Inc.
22.70
-2.74%
 
VTEX VTEX
7.33
-0.20%
 
BL BlackLine, Inc.
59.03
-1.50%
 
IDCC InterDigital, Inc.
99.80
+0.14%
 
ML MoneyLion Inc.
69.20
-1.35%
 
LAW CS Disco, Inc.
7.58
+1.13%
 
ZI ZoomInfo Technologies Inc.
15.65
-1.54%