NasdaqCM - Nasdaq Real Time Price USD

Mitek Systems, Inc. (MITK)

9.39
+0.21
+(2.29%)
At close: May 30 at 4:00:01 PM EDT
9.23
-0.16
(-1.70%)
After hours: May 30 at 6:51:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.149.439.069.399.391,405,700
May 29, 20259.279.309.149.189.18283,000
May 28, 20259.439.489.199.219.21275,600
May 27, 20259.559.569.179.469.46397,700
May 23, 20259.609.699.449.459.45270,700
May 22, 20259.539.809.509.709.70329,500
May 21, 20259.649.749.469.559.55425,200
May 20, 20259.769.809.689.779.77383,200
May 19, 20259.539.859.489.809.80431,200
May 16, 20259.639.779.529.779.77428,100
May 15, 20259.549.689.529.659.65396,300
May 14, 20259.719.719.559.609.60599,000
May 13, 20259.779.899.589.699.69574,900
May 12, 202510.1210.229.649.779.77671,300
May 9, 202511.3911.399.689.749.741,478,600
May 8, 20258.518.858.478.818.81425,100
May 7, 20258.458.538.388.468.46253,000
May 6, 20258.308.468.238.368.36215,700
May 5, 20258.168.458.168.428.42292,800
May 2, 20258.178.298.148.248.24390,400
May 1, 20258.338.338.078.108.10426,400
Apr 30, 20258.408.408.228.288.28301,200
Apr 29, 20258.308.598.308.528.52340,800
Apr 28, 20258.358.438.208.378.37302,800
Apr 25, 20258.258.328.208.328.32184,100
Apr 24, 20258.048.318.048.308.30302,500
Apr 23, 20258.118.227.958.018.01361,800
Apr 22, 20257.757.937.647.927.92557,600
Apr 21, 20257.597.717.547.687.68362,600
Apr 17, 20257.797.847.657.657.65428,400
Apr 16, 20257.777.867.697.787.78214,000
Apr 15, 20257.797.917.737.827.82287,600
Apr 14, 20257.937.947.667.847.84310,500
Apr 11, 20257.577.847.467.817.81388,600
Apr 10, 20257.757.757.477.577.57293,700
Apr 9, 20256.988.146.937.987.98679,700
Apr 8, 20257.377.567.047.117.11636,500
Apr 7, 20257.147.546.937.177.17685,000
Apr 4, 20257.577.677.317.477.47527,500
Apr 3, 20258.028.107.697.837.83561,500
Apr 2, 20258.228.378.218.328.32372,600
Apr 1, 20258.238.468.118.348.34387,300
Mar 31, 20258.448.448.198.258.25530,300
Mar 28, 20258.868.868.408.508.50398,400
Mar 27, 20258.828.978.678.878.87407,400
Mar 26, 20258.999.038.818.838.83348,500
Mar 25, 20258.969.058.869.019.01588,100
Mar 24, 20259.369.368.959.009.00441,000
Mar 21, 20258.959.198.879.179.17996,900
Mar 20, 20259.019.198.859.069.06328,000
Mar 19, 20259.049.179.009.119.11346,400
Mar 18, 20259.039.128.959.039.03352,400
Mar 17, 20258.959.198.939.129.12334,100
Mar 14, 20258.658.998.658.988.98397,600
Mar 13, 20258.928.928.638.708.70356,700
Mar 12, 20258.958.968.748.948.94416,800
Mar 11, 20258.949.068.768.938.93463,700
Mar 10, 20258.999.118.768.838.83437,000
Mar 7, 20258.999.118.779.109.10411,700
Mar 6, 20259.109.158.949.049.04318,700
Mar 5, 20259.059.229.029.209.20659,800
Mar 4, 20259.019.198.929.079.07393,700
Mar 3, 20259.399.429.029.119.11502,000
Feb 28, 20259.459.549.219.379.37434,300
Feb 27, 20259.899.939.349.389.38772,600
Feb 26, 20259.889.979.759.879.87399,700
Feb 25, 20259.8910.059.779.899.89630,900
Feb 24, 20259.789.929.529.919.91923,400
Feb 21, 20259.409.409.119.319.31579,700
Feb 20, 20259.449.499.069.239.23566,400
Feb 19, 20259.699.789.449.459.45539,600
Feb 18, 20259.9210.059.639.799.79595,600
Feb 14, 202510.1310.139.9210.0110.01525,700
Feb 13, 202510.3310.4710.0010.1310.13594,200
Feb 12, 202510.1810.4610.0710.4010.40604,400
Feb 11, 202510.3610.639.8110.1610.161,576,200
Feb 10, 202510.5211.1210.5211.0211.021,255,900
Feb 7, 202510.4310.5210.3010.4810.48526,100
Feb 6, 202510.3910.4110.2410.3810.38370,400
Feb 5, 202510.1410.3810.1410.3710.37361,100
Feb 4, 202510.2010.2910.0610.1110.11524,800
Feb 3, 202510.0110.2310.0010.1710.17325,000
Jan 31, 202510.3010.3710.1110.2010.20400,700
Jan 30, 202510.2910.5410.2310.2810.28356,800
Jan 29, 202510.4210.4810.2010.3010.30503,600
Jan 28, 202510.1710.4410.1210.3710.37426,400
Jan 27, 202510.1010.279.8110.1710.17317,700
Jan 24, 202510.0010.359.9410.1610.16352,500
Jan 23, 20259.7810.049.6910.0210.02531,900
Jan 22, 20259.9710.049.679.809.80652,400
Jan 21, 202510.0910.179.9310.0110.01400,000
Jan 17, 202510.1110.119.9310.0810.08667,100
Jan 16, 202510.2010.289.969.979.97552,400
Jan 15, 202510.4210.4210.0010.1510.15336,300
Jan 14, 202510.2310.259.9910.2110.21399,300
Jan 13, 202510.2210.399.9610.1510.15544,000
Jan 10, 202510.5910.5910.1910.3110.31372,600
Jan 8, 202510.6710.8010.5710.7910.79531,300
Jan 7, 202510.8010.8010.5110.7310.73645,100
Jan 6, 202510.8711.2310.7010.8210.82670,700
Jan 3, 202510.9411.0110.7710.8410.84620,200
Jan 2, 202511.2411.2610.7810.8810.88676,100
Dec 31, 202411.3711.4111.0911.1311.13376,600
Dec 30, 202411.2811.3311.0711.2911.291,092,400
Dec 27, 202411.2911.3711.0411.3511.35576,500
Dec 26, 202411.4411.4411.2211.3611.36433,500
Dec 24, 202411.2611.4611.2311.4511.45286,900
Dec 23, 202411.4611.7810.9911.2611.26857,600
Dec 20, 202410.9011.4910.8211.4311.431,204,900
Dec 19, 202410.8511.2810.7111.1011.101,495,400
Dec 18, 202411.0411.5510.6510.7610.761,835,200
Dec 17, 202411.4211.5610.3110.9310.934,059,600
Dec 16, 20248.809.508.759.499.492,073,500
Dec 13, 20248.928.948.588.788.78793,900
Dec 12, 20249.109.158.778.908.90365,100
Dec 11, 20249.079.208.989.109.10452,500
Dec 10, 20249.259.319.099.149.14416,300
Dec 9, 20249.129.269.079.239.23362,200
Dec 6, 20248.999.178.949.069.06371,500
Dec 5, 20249.129.148.838.868.86375,800
Dec 4, 20249.279.319.149.179.17351,700
Dec 3, 20249.109.368.879.239.23542,700
Dec 2, 20249.359.429.189.399.39427,300
Nov 29, 20249.309.449.289.329.32198,000
Nov 27, 20249.279.339.129.309.30258,700
Nov 26, 20249.539.539.289.329.32311,100
Nov 25, 20249.459.639.419.599.59438,200
Nov 22, 20249.149.379.069.349.34352,000
Nov 21, 20248.859.148.849.109.10561,800
Nov 20, 20248.668.818.578.788.78361,300
Nov 19, 20248.788.908.668.698.69366,500
Nov 18, 20248.898.958.768.898.89344,600
Nov 15, 20249.279.318.888.898.89411,300
Nov 14, 20249.429.559.179.249.24324,700
Nov 13, 20249.549.839.459.469.46485,600
Nov 12, 20249.479.599.439.489.48460,600
Nov 11, 20249.509.639.339.559.55392,800
Nov 8, 20249.519.689.399.419.41503,900
Nov 7, 20249.359.409.179.309.30404,000
Nov 6, 20249.069.319.069.299.29662,500
Nov 5, 20248.608.788.608.648.64458,200
Nov 4, 20248.608.808.578.628.62517,800
Nov 1, 20248.608.698.598.638.63442,100
Oct 31, 20248.878.948.598.598.59514,200
Oct 30, 20248.669.088.628.978.97884,400
Oct 29, 20248.688.768.658.688.68404,100
Oct 28, 20248.768.948.668.718.71318,700
Oct 25, 20248.828.888.738.748.74427,300
Oct 24, 20248.918.968.758.768.76296,700
Oct 23, 20249.009.098.848.898.89290,300
Oct 22, 20249.019.188.909.049.04380,800
Oct 21, 20249.209.218.949.019.01508,500
Oct 18, 20249.209.259.059.059.05703,400
Oct 17, 20249.059.209.019.209.20354,500
Oct 16, 20248.909.158.909.069.06370,700
Oct 15, 20248.999.238.898.898.89402,800
Oct 14, 20249.009.148.928.998.99673,700
Oct 11, 20248.989.138.858.928.92446,900
Oct 10, 20248.669.088.588.988.98642,300
Oct 9, 20248.528.848.528.738.73683,300
Oct 8, 20248.408.688.408.558.55394,400
Oct 7, 20248.348.548.328.398.39354,200
Oct 4, 20248.588.738.418.428.42480,700
Oct 3, 20248.568.718.408.488.48515,400
Oct 2, 20248.458.988.358.618.61963,000
Oct 1, 20248.658.738.368.488.48724,600
Sep 30, 20248.498.818.478.678.67538,300
Sep 27, 20248.578.738.498.558.55320,200
Sep 26, 20248.448.578.308.488.48434,800
Sep 25, 20248.418.698.328.348.34423,800
Sep 24, 20248.648.708.438.458.45323,000
Sep 23, 20248.808.818.558.618.61388,300
Sep 20, 20248.958.998.748.758.75783,900
Sep 19, 20248.759.158.658.988.98580,100
Sep 18, 20248.498.748.438.558.55992,900
Sep 17, 20248.458.668.388.508.50678,900
Sep 16, 20248.568.658.328.418.41441,400
Sep 13, 20248.278.558.278.478.47561,300
Sep 12, 20248.098.227.998.218.21352,000
Sep 11, 20248.018.107.748.058.05587,600
Sep 10, 20248.288.367.978.108.10584,800
Sep 9, 20248.548.658.288.298.29576,300
Sep 6, 20248.718.838.538.608.60423,100
Sep 5, 20248.548.778.458.658.65776,800
Sep 4, 20248.739.118.408.578.571,070,100
Sep 3, 20249.229.489.199.219.21735,100
Aug 30, 20249.389.599.269.329.32488,200
Aug 29, 20249.279.559.279.349.34396,500
Aug 28, 20249.429.429.039.209.20460,900
Aug 27, 20249.309.509.259.389.38441,900
Aug 26, 20249.509.609.309.359.35510,500
Aug 23, 20249.539.589.319.439.43540,200
Aug 22, 20249.489.609.369.469.46698,200
Aug 21, 20249.199.429.119.419.41645,600
Aug 20, 20248.889.298.889.169.16676,100
Aug 19, 20248.748.918.668.908.90655,700
Aug 16, 20248.608.818.608.738.73641,000
Aug 15, 20248.328.698.258.648.64951,900
Aug 14, 20248.448.557.998.168.161,287,900
Aug 13, 20248.558.628.258.428.421,081,700
Aug 12, 20248.418.698.208.528.521,396,000
Aug 9, 20247.418.517.358.428.423,306,800
Aug 8, 202411.3511.4011.1611.2911.29741,600
Aug 7, 202411.2411.6211.1211.2111.21553,400
Aug 6, 202411.5811.6610.9911.0111.01774,600
Aug 5, 202411.5211.8411.3311.5011.50663,100
Aug 2, 202412.6012.6112.1512.5012.50472,400
Aug 1, 202413.4113.4312.8313.0713.07362,200
Jul 31, 202413.5213.6513.3013.3113.31498,000
Jul 30, 202413.5513.5713.2013.4513.45450,300
Jul 29, 202413.3413.5213.1613.3113.31445,500
Jul 26, 202413.2113.7213.0913.1513.15641,400
Jul 25, 202412.3012.8912.1512.7612.76415,700
Jul 24, 202412.2412.6412.2112.2412.24301,600
Jul 23, 202412.1812.5812.1312.4212.42379,600
Jul 22, 202412.1712.2612.0012.2112.21339,700
Jul 19, 202412.0412.2011.9812.1012.10618,200
Jul 18, 202412.0012.3411.9712.0512.05363,100
Jul 17, 202412.0512.1911.9812.1012.10341,400
Jul 16, 202411.6512.4111.6512.2112.21830,300
Jul 15, 202411.7211.7511.5211.5411.54478,000
Jul 12, 202411.5711.7611.5111.5111.51333,500
Jul 11, 202411.1811.5211.1711.3911.39481,900
Jul 10, 202410.8710.9910.8410.9810.98270,000
Jul 9, 202411.0411.1610.7010.8710.87959,400
Jul 8, 202410.9811.1410.9411.1011.10377,200
Jul 5, 202411.2711.3110.8810.9610.96644,100
Jul 3, 202411.2011.4911.1911.3611.36211,700
Jul 2, 202411.0311.2010.9511.1711.17402,100
Jul 1, 202411.2311.3311.0711.1111.11325,600
Jun 28, 202411.3011.3910.9611.1811.181,488,000
Jun 27, 202411.3311.4811.1511.2111.21467,700
Jun 26, 202411.3411.4511.1611.2411.24441,500
Jun 25, 202411.5411.5911.4211.4211.42291,900
Jun 24, 202411.5011.6811.4611.5611.56337,100
Jun 21, 202411.2811.5611.2211.5411.54570,500
Jun 20, 202411.2711.3811.1411.2711.27338,000
Jun 18, 202410.9011.2810.8011.2711.27715,300
Jun 17, 202410.8910.9510.6410.9410.94539,600
Jun 14, 202411.2311.3510.8210.8810.88872,900
Jun 13, 202411.3311.5711.2311.3311.33681,900
Jun 12, 202411.5711.8011.4011.4111.41660,000
Jun 11, 202411.5211.5211.2111.4111.41811,700
Jun 10, 202412.1312.3011.5511.6011.60774,800
Jun 7, 202412.5312.7012.1812.2912.29509,200
Jun 6, 202412.8012.8012.4012.6712.67538,100
Jun 5, 202412.3913.0512.3912.7512.75749,600
Jun 4, 202412.1912.4712.0912.3912.39489,200
Jun 3, 202412.6312.6812.0312.2212.22581,700
May 31, 202412.5012.6212.2712.5512.55596,900

Related Tickers

ALRM Alarm.com Holdings, Inc.
57.40
-0.31%
 
DCBO Docebo Inc.
27.32
+1.22%
 
DUOT Duos Technologies Group, Inc.
7.65
-8.66%
 
CCCS CCC Intelligent Solutions Holdings Inc.
8.78
+0.23%
 
ONTF ON24, Inc.
5.69
-0.18%
 
AIXI Xiao-I Corporation
3.1000
+8.01%
 
VMEO Vimeo, Inc.
4.3600
-0.68%
 
PRO PROS Holdings, Inc.
17.59
-2.33%
 
CXM Sprinklr, Inc.
8.44
-0.59%
 
SEMR Semrush Holdings, Inc.
9.84
-0.40%