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 | 0.76 | 6.33333333333 | 12 | 12.89 | 11.97 | 400424 | 12.19135103 | CS |
| 4 | 1.43 | 12.6213592233 | 11.33 | 12.89 | 10.7 | 451033 | 11.55952667 | CS |
| 12 | 0.01 | 0.078431372549 | 12.75 | 14.32 | 10.64 | 530234 | 12.27148061 | CS |
| 26 | 0.24 | 1.91693290735 | 12.52 | 16.24 | 10.64 | 529569 | 12.59376139 | CS |
| 52 | 2.36 | 22.6923076923 | 10.4 | 16.24 | 9.44 | 487139 | 12.07152654 | CS |
| 156 | -7.14 | -35.8793969849 | 19.9 | 23.29 | 8.321 | 390891 | 12.88071294 | CS |
| 260 | 1.65 | 14.8514851485 | 11.11 | 23.29 | 5.26 | 433604 | 12.82125044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 12.24 | -0.18 | -1.45 | 12.36 | 12.64 | 12.21 | 297827 |
| 1721774100 | 12.42 | 0.17 | 1.39 | 12.18 | 12.58 | 12.13 | 379582 |
| 1721687700 | 12.25 | 0.15 | 1.24 | 12.17 | 12.26 | 12 | 218155 |
| 1721428500 | 12.1 | 0.05 | 0.41 | 12 | 12.2 | 11.98 | 601018 |
| 1721342100 | 12.05 | -0.05 | -0.41 | 12 | 12.34 | 11.97 | 363113 |
| 1721255700 | 12.1 | -0.11 | -0.90 | 12.07 | 12.19 | 11.98 | 335110 |
| 1721169300 | 12.21 | 0.67 | 5.81 | 11.65 | 12.41 | 11.65 | 830330 |
| 1721082900 | 11.54 | 0.03 | 0.26 | 11.72 | 11.7507 | 11.52 | 477492 |
| 1720823700 | 11.51 | 0.12 | 1.05 | 11.57 | 11.76 | 11.51 | 333452 |
| 1720737300 | 11.39 | 0.41 | 3.73 | 11.26 | 11.515 | 11.215 | 473425 |
| 1720650900 | 10.98 | 0.11 | 1.01 | 10.87 | 10.99 | 10.842 | 269985 |
| 1720564500 | 10.87 | -0.23 | -2.07 | 11.04 | 11.155 | 10.7 | 953374 |
| 1720478100 | 11.1 | 0.14 | 1.28 | 10.98 | 11.14 | 10.94 | 377241 |
| 1720218900 | 10.96 | -0.4 | -3.52 | 11.27 | 11.31 | 10.875 | 644136 |
| 1720040640 | 11.36 | 0.19 | 1.70 | 11.2 | 11.49 | 11.19 | 211657 |
| 1719959700 | 11.17 | 0.06 | 0.54 | 11.03 | 11.2 | 10.95 | 402122 |
| 1719873300 | 11.11 | -0.07 | -0.63 | 11.23 | 11.33 | 11.07 | 325614 |
| 1719614100 | 11.18 | -0.03 | -0.27 | 11.3 | 11.3902 | 10.96 | 1487967 |
| 1719527700 | 11.21 | -0.03 | -0.27 | 11.33 | 11.48 | 11.15 | 467736 |
| 1719441300 | 11.24 | -0.18 | -1.58 | 11.34 | 11.45 | 11.1625 | 441506 |
| 1719354900 | 11.42 | -0.14 | -1.21 | 11.54 | 11.591 | 11.42 | 291881 |
| 1719268500 | 11.56 | 0.02 | 0.17 | 11.5 | 11.68 | 11.46 | 337090 |
| 1719009300 | 11.54 | 0.27 | 2.44 | 11.28 | 11.56 | 11.22 | 570511 |
| 1718922900 | 11.265 | -0.01 | -0.04 | 11.27 | 11.375 | 11.14 | 337993 |
| 1718750100 | 11.27 | 0.33 | 3.02 | 10.9 | 11.28 | 10.8 | 715036 |
| 1718663700 | 10.94 | 0.06 | 0.55 | 10.89 | 10.95 | 10.64 | 539617 |
| 1718404500 | 10.88 | -0.45 | -3.97 | 11.23 | 11.35 | 10.82 | 872918 |
| 1718318100 | 11.33 | -0.08 | -0.70 | 11.33 | 11.57 | 11.23 | 681903 |
| 1718231700 | 11.41 | 0 | 0.00 | 11.7 | 11.8 | 11.395 | 619840 |
| 1718145300 | 11.41 | -0.19 | -1.64 | 11.52 | 11.52 | 11.21 | 811749 |
| 1718058900 | 11.6 | -0.69 | -5.61 | 12.13 | 12.3 | 11.55 | 774819 |
| 1717799700 | 12.29 | -0.38 | -3.00 | 12.455 | 12.7 | 12.18 | 506189 |
| 1717713300 | 12.67 | -0.08 | -0.63 | 12.8 | 12.8 | 12.4 | 538132 |
| 1717626900 | 12.75 | 0.36 | 2.91 | 12.39 | 13.05 | 12.39 | 749563 |
| 1717540500 | 12.39 | 0.17 | 1.39 | 12.19 | 12.47 | 12.09 | 489227 |
| 1717454100 | 12.22 | -0.33 | -2.63 | 12.63 | 12.68 | 12.03 | 581742 |
| 1717194900 | 12.55 | 0.05 | 0.40 | 12.5 | 12.615 | 12.27 | 596905 |
| 1717108500 | 12.5 | -0.1 | -0.79 | 12.52 | 12.77 | 12.48 | 533532 |
| 1717022100 | 12.6 | 0.01 | 0.08 | 12.58 | 12.745 | 12.38 | 474488 |
| 1716935700 | 12.59 | -0.29 | -2.25 | 12.85 | 12.98 | 12.57 | 187118 |
| 1716590100 | 12.88 | 0.43 | 3.45 | 12.54 | 13.155 | 12.52 | 473240 |
| 1716503700 | 12.45 | -0.15 | -1.19 | 12.7 | 12.76 | 12.2502 | 334682 |
| 1716417300 | 12.6 | -0.31 | -2.40 | 12.87 | 12.875 | 12.54 | 432142 |
| 1716330900 | 12.91 | -0.03 | -0.23 | 12.71 | 13.05 | 12.4 | 393623 |
| 1716244500 | 12.94 | -0.1 | -0.77 | 12.89 | 13.06 | 12.81 | 561492 |
| 1715985300 | 13.04 | -0.82 | -5.92 | 13.93 | 13.93 | 12.91 | 984754 |
| 1715898900 | 13.86 | -0.32 | -2.26 | 13.8 | 14.04 | 13.67 | 883606 |
| 1715812500 | 14.18 | 0.34 | 2.46 | 13.99 | 14.18 | 13.8 | 577879 |
| 1715726100 | 13.84 | -0.34 | -2.40 | 14.19 | 14.32 | 13.41 | 671708 |
| 1715639700 | 14.18 | 0.81 | 6.06 | 13.59 | 14.26 | 12.83 | 1322865 |
| 1715380500 | 13.37 | 0 | 0.00 | 13.51 | 13.57 | 13.3 | 441482 |
| 1715294100 | 13.37 | -0.01 | -0.07 | 13.4 | 13.5 | 13.195 | 327706 |
| 1715207700 | 13.38 | -0.02 | -0.15 | 13.28 | 13.4825 | 13.15 | 364609 |
| 1715121300 | 13.4 | -0.16 | -1.18 | 13.62 | 13.7 | 13.39 | 696054 |
| 1715034900 | 13.56 | 0.18 | 1.35 | 13.48 | 13.75 | 13.41 | 267545 |
| 1714775700 | 13.38 | 0.29 | 2.22 | 13.36 | 13.82 | 13.13 | 600249 |
| 1714689300 | 13.09 | 0.61 | 4.89 | 12.75 | 13.09 | 12.5 | 540994 |
| 1714602900 | 12.48 | -0.15 | -1.19 | 12.69 | 12.82 | 12.46 | 459402 |
| 1714516500 | 12.63 | -0.02 | -0.16 | 12.59 | 12.83 | 12.52 | 438422 |
| 1714430100 | 12.65 | -0.05 | -0.39 | 12.65 | 12.77 | 12.44 | 318885 |
| 1714170900 | 12.7 | 0.29 | 2.34 | 12.44 | 12.79 | 12.44 | 644859 |
| 1714084500 | 12.41 | -0.25 | -1.97 | 12.48 | 12.68 | 12.36 | 292390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
