Mitek Systems Inc (MITK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.39616055846 | 11.46 | 11.78 | 10.99 | 538421 | 11.32949419 | CS |
| 4 | 1.95 | 20.8556149733 | 9.35 | 11.78 | 8.58 | 908285 | 10.3587952 | CS |
| 12 | 2.9 | 34.5238095238 | 8.4 | 11.78 | 8.315 | 591387 | 9.67320558 | CS |
| 26 | 0.07 | 0.623330365094 | 11.23 | 13.72 | 7.35 | 605918 | 9.68922208 | CS |
| 52 | -1.73 | -13.2770529547 | 13.03 | 16.24 | 7.35 | 563488 | 11.04752785 | CS |
| 156 | -6.11 | -35.0947731189 | 17.41 | 17.92 | 7.35 | 417154 | 11.13727229 | CS |
| 260 | 3.63 | 47.3272490222 | 7.67 | 23.29 | 5.26 | 460121 | 12.67823504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 11.35 | -0.01 | -0.09 | 11.295 | 11.37 | 11.04 | 570140 |
| 1735256100 | 11.36 | -0.09 | -0.79 | 11.44 | 11.44 | 11.22 | 433080 |
| 1735077840 | 11.45 | 0.19 | 1.69 | 11.26 | 11.46 | 11.23 | 286881 |
| 1734996900 | 11.26 | -0.17 | -1.49 | 11.46 | 11.78 | 10.99 | 842986 |
| 1734737700 | 11.43 | 0.33 | 2.97 | 10.9 | 11.49 | 10.82 | 1139750 |
| 1734651300 | 11.1 | 0.34 | 3.16 | 10.86 | 11.28 | 10.7102 | 1481745 |
| 1734564900 | 10.76 | -0.17 | -1.56 | 11.05 | 11.55 | 10.65 | 1786139 |
| 1734478500 | 10.93 | 1.44 | 15.17 | 10.9637 | 11.56 | 10.3101 | 3824569 |
| 1734392100 | 9.49 | 0.71 | 8.09 | 8.881637 | 9.5 | 8.75 | 2040329 |
| 1734132900 | 8.78 | -0.12 | -1.35 | 8.93 | 8.94 | 8.58 | 787369 |
| 1734046500 | 8.9 | -0.2 | -2.20 | 9.145 | 9.15 | 8.77 | 353279 |
| 1733960100 | 9.1 | -0.04 | -0.44 | 9.07 | 9.2036 | 8.98 | 451941 |
| 1733873700 | 9.14 | -0.09 | -0.98 | 9.16 | 9.305 | 9.09 | 409243 |
| 1733787300 | 9.23 | 0.17 | 1.88 | 9.14 | 9.26 | 9.07 | 352712 |
| 1733528100 | 9.06 | 0.2 | 2.26 | 9.02 | 9.17 | 8.94 | 360103 |
| 1733441700 | 8.86 | -0.31 | -3.38 | 9.13 | 9.14 | 8.83 | 367217 |
| 1733355300 | 9.17 | -0.06 | -0.65 | 9.27 | 9.31 | 9.1401 | 350445 |
| 1733268900 | 9.23 | -0.16 | -1.70 | 9.065 | 9.355 | 8.8699999 | 445421 |
| 1733182500 | 9.39 | 0.07 | 0.75 | 9.375 | 9.42 | 9.18 | 411298 |
| 1732917840 | 9.32 | 0.02 | 0.22 | 9.3 | 9.44 | 9.28 | 197285 |
| 1732750500 | 9.3 | -0.02 | -0.21 | 9.27 | 9.3327 | 9.1199999 | 256244 |
| 1732664100 | 9.32 | -0.27 | -2.82 | 9.52 | 9.52 | 9.28 | 307768 |
| 1732577700 | 9.59 | 0.25 | 2.68 | 9.5 | 9.625 | 9.41 | 412348 |
| 1732318500 | 9.34 | 0.24 | 2.64 | 9.14 | 9.3699999 | 9.06 | 349948 |
| 1732232100 | 9.1 | 0.32 | 3.64 | 8.85 | 9.135 | 8.84 | 561646 |
| 1732145700 | 8.78 | 0.09 | 1.04 | 8.6649999 | 8.81 | 8.61 | 340747 |
| 1732059300 | 8.69 | -0.2 | -2.25 | 8.8125 | 8.9 | 8.66 | 361092 |
| 1731972900 | 8.89 | 0 | 0.00 | 8.89 | 8.952 | 8.76 | 340078 |
| 1731713700 | 8.89 | -0.35 | -3.79 | 9.2922999 | 9.31 | 8.88 | 399352 |
| 1731627300 | 9.24 | -0.22 | -2.33 | 9.445 | 9.55 | 9.17 | 310109 |
| 1731540900 | 9.46 | -0.02 | -0.21 | 9.5892 | 9.83 | 9.45 | 478811 |
| 1731454500 | 9.48 | -0.07 | -0.73 | 9.47 | 9.59 | 9.43 | 459354 |
| 1731368100 | 9.55 | 0.14 | 1.49 | 9.565 | 9.63 | 9.33 | 388730 |
| 1731108900 | 9.41 | 0.11 | 1.18 | 9.55 | 9.68 | 9.39 | 491864 |
| 1731022500 | 9.3 | 0.01 | 0.11 | 9.35 | 9.4 | 9.17 | 398412 |
| 1730936100 | 9.2899999 | 0.65 | 7.52 | 9.11 | 9.31 | 9.08 | 640804 |
| 1730849700 | 8.64 | 0.02 | 0.23 | 8.61 | 8.78 | 8.61 | 454969 |
| 1730763300 | 8.6199999 | -0.01 | -0.12 | 8.6 | 8.8 | 8.57 | 516550 |
| 1730500500 | 8.63 | 0.04 | 0.47 | 8.61 | 8.69 | 8.585 | 438424 |
| 1730414100 | 8.59 | -0.38 | -4.24 | 8.8699999 | 8.935 | 8.59 | 513556 |
| 1730327700 | 8.97 | 0.29 | 3.34 | 8.66 | 9.08 | 8.65 | 884077 |
| 1730241300 | 8.68 | -0.03 | -0.34 | 8.73 | 8.76 | 8.65 | 400741 |
| 1730154900 | 8.71 | -0.03 | -0.34 | 8.88 | 8.935 | 8.66 | 305392 |
| 1729895700 | 8.74 | -0.02 | -0.23 | 8.82 | 8.88 | 8.73 | 427255 |
| 1729809300 | 8.76 | -0.13 | -1.41 | 8.9 | 8.96 | 8.75 | 293530 |
| 1729722900 | 8.885 | -0.16 | -1.71 | 9 | 9.0399999 | 8.84 | 288476 |
| 1729636500 | 9.0399999 | 0.03 | 0.33 | 9.03 | 9.18 | 8.9 | 375241 |
| 1729550100 | 9.01 | -0.04 | -0.44 | 9.2 | 9.21 | 8.94 | 508706 |
| 1729290900 | 9.05 | -0.15 | -1.63 | 9.2 | 9.25 | 9.05 | 703353 |
| 1729204500 | 9.2 | 0.14 | 1.55 | 9.05 | 9.2 | 9.01 | 354533 |
| 1729118100 | 9.06 | 0.17 | 1.91 | 8.9 | 9.155 | 8.9 | 370745 |
| 1729031700 | 8.89 | -0.1 | -1.11 | 8.99 | 9.23 | 8.89 | 402817 |
| 1728945300 | 8.99 | 0.07 | 0.78 | 9 | 9.14 | 8.918 | 673674 |
| 1728686100 | 8.92 | -0.06 | -0.67 | 9.08 | 9.13 | 8.85 | 433184 |
| 1728599700 | 8.98 | 0.25 | 2.86 | 8.63 | 9.08 | 8.58 | 637443 |
| 1728513300 | 8.73 | 0.18 | 2.11 | 8.52 | 8.8425 | 8.52 | 683303 |
| 1728426900 | 8.55 | 0.16 | 1.91 | 8.4 | 8.68 | 8.4 | 365756 |
| 1728340500 | 8.39 | -0.03 | -0.36 | 8.4 | 8.5399999 | 8.315 | 352155 |
| 1728081300 | 8.42 | -0.06 | -0.71 | 8.58 | 8.73 | 8.41 | 479582 |
| 1727994900 | 8.48 | -0.13 | -1.51 | 8.59 | 8.71 | 8.4 | 505493 |
| 1727908500 | 8.61 | 0.13 | 1.53 | 8.49 | 8.98 | 8.45 | 905222 |
| 1727822100 | 8.48 | -0.19 | -2.19 | 8.65 | 8.73 | 8.36 | 711044 |
| 1727735520 | 8.67 | 0.12 | 1.40 | 8.52 | 8.81 | 8.48 | 533995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
