Register for real-time alerts, custom portfolio, and market movers
MITK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.70 | 0.29 | 2.34% | 12.44 | 12.79 | 12.44 | 644,859 |
| Apr 25 2024 | 12.41 | -0.25 | -1.97% | 12.48 | 12.68 | 12.36 | 292,390 |
| Apr 24 2024 | 12.66 | -0.28 | -2.16% | 13.01 | 13.04 | 12.60 | 452,284 |
| Apr 23 2024 | 12.94 | 0.26 | 2.05% | 12.345 | 13.28 | 12.345 | 1,161,859 |
| Apr 22 2024 | 12.68 | 0.50 | 4.11% | 12.28 | 12.785 | 12.27 | 667,871 |
| Apr 19 2024 | 12.18 | 0.20 | 1.67% | 11.83 | 12.23 | 11.83 | 1,030,879 |
| Apr 18 2024 | 11.98 | -0.19 | -1.56% | 12.19 | 12.32 | 11.88 | 958,711 |
| Apr 17 2024 | 12.17 | -1.22 | -9.11% | 13.46 | 13.63 | 12.01 | 2,130,460 |
| Apr 16 2024 | 13.39 | -1.44 | -9.71% | 13.755 | 14.59 | 13.18 | 1,770,945 |
| Apr 15 2024 | 14.83 | 0.20 | 1.37% | 15.19 | 16.24 | 14.77 | 1,832,574 |
| Apr 12 2024 | 14.63 | -0.03 | -0.20% | 14.61 | 14.73 | 14.35 | 507,541 |
| Apr 11 2024 | 14.66 | 0.47 | 3.31% | 14.46 | 14.70 | 14.17 | 686,147 |
| Apr 10 2024 | 14.19 | -0.40 | -2.74% | 14.295 | 14.43 | 14.08 | 315,214 |
| Apr 09 2024 | 14.59 | 0.04 | 0.27% | 14.75 | 14.825 | 14.335 | 300,527 |
| Apr 08 2024 | 14.55 | -0.05 | -0.34% | 14.58 | 14.77 | 14.38 | 325,619 |
| Apr 05 2024 | 14.60 | 0.35 | 2.46% | 14.25 | 14.987 | 14.25 | 606,065 |
| Apr 04 2024 | 14.25 | 0.36 | 2.59% | 14.13 | 14.51 | 14.02 | 484,399 |
| Apr 03 2024 | 13.89 | -0.12 | -0.86% | 13.92 | 14.00 | 13.6801 | 347,462 |
| Apr 02 2024 | 14.01 | -0.38 | -2.64% | 14.25 | 14.29 | 13.93 | 622,284 |
| Apr 01 2024 | 14.39 | 0.29 | 2.06% | 14.14 | 14.56 | 14.04 | 585,812 |
| Mar 28 2024 | 14.10 | 0.18 | 1.29% | 13.91 | 14.23 | 13.78 | 789,311 |
| Mar 27 2024 | 13.92 | 0.69 | 5.22% | 13.38 | 13.98 | 13.315 | 819,961 |
| Mar 26 2024 | 13.23 | 0.33 | 2.56% | 12.95 | 13.51 | 12.85 | 631,866 |
| Mar 25 2024 | 12.90 | 0.36 | 2.87% | 12.50 | 13.02 | 12.50 | 442,454 |
| Mar 22 2024 | 12.54 | 0.08 | 0.64% | 12.55 | 12.64 | 12.25 | 454,110 |
| Mar 21 2024 | 12.46 | -0.04 | -0.32% | 12.55 | 12.71 | 12.22 | 657,171 |
| Mar 20 2024 | 12.50 | 0.12 | 0.97% | 12.00 | 12.77 | 11.15 | 1,112,647 |
| Mar 19 2024 | 12.38 | 0.18 | 1.48% | 12.14 | 12.53 | 12.14 | 461,696 |
| Mar 18 2024 | 12.20 | 0.49 | 4.18% | 11.67 | 12.35 | 11.67 | 399,515 |
| Mar 15 2024 | 11.71 | -0.21 | -1.76% | 11.76 | 11.89 | 11.56 | 464,337 |
| Mar 14 2024 | 11.92 | 0.02 | 0.17% | 11.87 | 12.10 | 11.75 | 213,602 |
| Mar 13 2024 | 11.90 | 0.04 | 0.34% | 11.86 | 12.115 | 11.86 | 265,716 |
| Mar 12 2024 | 11.86 | 0.02 | 0.17% | 11.86 | 12.04 | 11.66 | 383,198 |
| Mar 11 2024 | 11.84 | 0.38 | 3.32% | 11.49 | 11.99 | 11.39 | 530,352 |
| Mar 08 2024 | 11.46 | 0.02 | 0.17% | 11.50 | 11.72 | 11.20 | 420,237 |
| Mar 07 2024 | 11.44 | 0.10 | 0.88% | 11.42 | 11.56 | 11.39 | 225,029 |
| Mar 06 2024 | 11.34 | -0.06 | -0.53% | 11.45 | 11.67 | 11.34 | 244,980 |
| Mar 05 2024 | 11.40 | -0.39 | -3.31% | 11.67 | 11.74 | 11.325 | 245,129 |
| Mar 04 2024 | 11.79 | -0.03 | -0.25% | 11.83 | 12.015 | 11.711 | 325,690 |
| Mar 01 2024 | 11.82 | 0.21 | 1.81% | 11.64 | 11.84 | 11.43 | 254,076 |
| Feb 29 2024 | 11.61 | 0.22 | 1.93% | 11.59 | 11.765 | 11.46 | 277,795 |
| Feb 28 2024 | 11.39 | -0.31 | -2.65% | 11.62 | 11.6699 | 11.32 | 272,948 |
| Feb 27 2024 | 11.70 | 0.12 | 1.04% | 11.63 | 11.75 | 11.455 | 449,575 |
| Feb 26 2024 | 11.58 | 0.01 | 0.09% | 11.58 | 11.78 | 11.3667 | 272,992 |
| Feb 23 2024 | 11.57 | 0.01 | 0.09% | 11.56 | 11.76 | 11.465 | 243,768 |
| Feb 22 2024 | 11.56 | -0.31 | -2.61% | 11.98 | 11.98 | 11.55 | 418,197 |
| Feb 21 2024 | 11.87 | 0.08 | 0.68% | 11.74 | 11.91 | 11.5332 | 364,877 |
| Feb 20 2024 | 11.79 | -0.48 | -3.91% | 12.07 | 12.07 | 11.7631 | 360,704 |
| Feb 16 2024 | 12.27 | -0.16 | -1.29% | 12.34 | 12.45 | 12.14 | 374,474 |
| Feb 15 2024 | 12.43 | 0.34 | 2.81% | 12.19 | 12.44 | 11.95 | 340,421 |
| Feb 14 2024 | 12.09 | 0.06 | 0.50% | 12.05 | 12.19 | 11.73 | 308,477 |
| Feb 13 2024 | 12.03 | -0.60 | -4.75% | 12.17 | 12.3199 | 11.955 | 354,068 |
| Feb 12 2024 | 12.63 | -0.08 | -0.63% | 12.67 | 12.78 | 12.4903 | 240,750 |
| Feb 09 2024 | 12.71 | 0.26 | 2.09% | 12.43 | 12.71 | 12.345 | 350,382 |
| Feb 08 2024 | 12.45 | -0.19 | -1.50% | 12.59 | 12.72 | 12.36 | 292,173 |
| Feb 07 2024 | 12.64 | -0.18 | -1.40% | 12.89 | 12.90 | 12.63 | 607,185 |
| Feb 06 2024 | 12.82 | 0.15 | 1.18% | 12.65 | 12.82 | 12.64 | 296,601 |
| Feb 05 2024 | 12.67 | -0.05 | -0.39% | 12.65 | 12.71 | 12.44 | 447,924 |
| Feb 02 2024 | 12.72 | -0.26 | -2.00% | 12.85 | 12.958 | 12.655 | 370,058 |
| Feb 01 2024 | 12.98 | 0.38 | 3.02% | 12.69 | 13.04 | 12.64 | 702,142 |
| Jan 31 2024 | 12.60 | -0.14 | -1.10% | 12.72 | 12.87 | 12.52 | 888,283 |
| Jan 30 2024 | 12.74 | -0.01 | -0.08% | 12.70 | 12.85 | 12.69 | 358,892 |
| Jan 29 2024 | 12.75 | 0.14 | 1.11% | 12.68 | 12.79 | 12.59 | 282,722 |
