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 | -1.09 | -10.5517909003 | 10.33 | 10.47 | 9.23 | 561096 | 9.84951465 | CS |
| 4 | -0.76 | -7.6 | 10 | 11.12 | 9.23 | 562338 | 10.26361208 | CS |
| 12 | -0.06 | -0.645161290323 | 9.3 | 11.78 | 8.58 | 680113 | 10.36927091 | CS |
| 26 | 0.36 | 4.05405405405 | 8.88 | 11.78 | 7.735 | 580498 | 9.6129172 | CS |
| 52 | -2.83 | -23.4465617233 | 12.07 | 16.24 | 7.35 | 587383 | 10.84540893 | CS |
| 156 | -5.26 | -36.275862069 | 14.5 | 16.24 | 7.35 | 425438 | 10.883582 | CS |
| 260 | -0.49 | -5.03597122302 | 9.73 | 23.29 | 5.26 | 464558 | 12.69471489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 9.23 | -0.22 | -2.33 | 9.44 | 9.485 | 9.055 | 566511 |
| 1740008100 | 9.45 | -0.34 | -3.47 | 9.69 | 9.78 | 9.44 | 539587 |
| 1739921700 | 9.7899999 | -0.22 | -2.20 | 9.92 | 10.045 | 9.63 | 586810 |
| 1739576100 | 10.01 | -0.12 | -1.18 | 10.13 | 10.13 | 9.92 | 525688 |
| 1739489700 | 10.13 | -0.27 | -2.60 | 10.33 | 10.47 | 10 | 592300 |
| 1739403300 | 10.4 | 0.24 | 2.36 | 10.18 | 10.46 | 10.07 | 604409 |
| 1739316900 | 10.16 | -0.86 | -7.80 | 10.355 | 10.63 | 9.81 | 1576208 |
| 1739230500 | 11.02 | 0.54 | 5.15 | 10.52 | 11.12 | 10.52 | 1251019 |
| 1738971300 | 10.48 | 0.1 | 0.96 | 10.43 | 10.518 | 10.3 | 526103 |
| 1738884900 | 10.38 | 0.01 | 0.10 | 10.39 | 10.41 | 10.24 | 370408 |
| 1738798500 | 10.37 | 0.26 | 2.57 | 10.14 | 10.38 | 10.14 | 361092 |
| 1738712100 | 10.11 | -0.06 | -0.59 | 10.2 | 10.29 | 10.06 | 514272 |
| 1738625700 | 10.17 | -0.03 | -0.29 | 10.01 | 10.231 | 10 | 325005 |
| 1738366500 | 10.2 | -0.08 | -0.78 | 10.29 | 10.37 | 10.11 | 396968 |
| 1738280100 | 10.28 | -0.02 | -0.19 | 10.29 | 10.54 | 10.23 | 356769 |
| 1738193700 | 10.3 | -0.07 | -0.68 | 10.42 | 10.48 | 10.2 | 503642 |
| 1738107300 | 10.37 | 0.2 | 1.97 | 10.17 | 10.44 | 10.16 | 424415 |
| 1738020900 | 10.17 | 0.01 | 0.10 | 10.1 | 10.271 | 9.8381 | 314856 |
| 1737761700 | 10.16 | 0.36 | 3.67 | 10 | 10.345 | 9.94 | 352540 |
| 1737675300 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737588900 | 9.8 | -0.21 | -2.10 | 9.97 | 10.04 | 9.67 | 644993 |
| 1737502500 | 10.01 | -0.07 | -0.69 | 10.09 | 10.17 | 9.928 | 400014 |
| 1737156900 | 10.08 | 0.11 | 1.10 | 10.11 | 10.11 | 9.93 | 667078 |
| 1737070500 | 9.97 | -0.18 | -1.77 | 10.2 | 10.28 | 9.96 | 552599 |
| 1736984100 | 10.15 | -0.06 | -0.59 | 10.42 | 10.435 | 10 | 336321 |
| 1736897700 | 10.21 | 0.06 | 0.59 | 10.23 | 10.25 | 9.99 | 398310 |
| 1736811300 | 10.15 | -0.16 | -1.55 | 10.22 | 10.39 | 9.96 | 544066 |
| 1736552100 | 10.31 | -0.48 | -4.45 | 10.59 | 10.59 | 10.19 | 372620 |
| 1736379300 | 10.79 | 0.06 | 0.56 | 10.67 | 10.79 | 10.565 | 531340 |
| 1736292900 | 10.73 | -0.09 | -0.83 | 10.8 | 10.8 | 10.51 | 645067 |
| 1736206500 | 10.82 | -0.02 | -0.18 | 10.87 | 11.23 | 10.7 | 610812 |
| 1735947300 | 10.84 | -0.04 | -0.37 | 10.94 | 11.01 | 10.765 | 620172 |
| 1735860900 | 10.88 | -0.25 | -2.25 | 11.24 | 11.2619 | 10.78 | 676081 |
| 1735688100 | 11.13 | -0.16 | -1.42 | 11.37 | 11.41 | 11.09 | 376633 |
| 1735601700 | 11.29 | -0.06 | -0.53 | 11.28 | 11.33 | 11.065 | 1092395 |
| 1735342500 | 11.35 | -0.01 | -0.09 | 11.29 | 11.37 | 11.04 | 576146 |
| 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 | 857577 |
| 1734737700 | 11.43 | 0.33 | 2.97 | 10.9 | 11.49 | 10.82 | 1204924 |
| 1734651300 | 11.1 | 0.34 | 3.16 | 10.85 | 11.28 | 10.7102 | 1495225 |
| 1734564900 | 10.76 | -0.17 | -1.56 | 11.04 | 11.55 | 10.65 | 1834782 |
| 1734478500 | 10.93 | 1.44 | 15.17 | 11.42 | 11.56 | 10.3101 | 4057405 |
| 1734392100 | 9.49 | 0.71 | 8.09 | 8.8 | 9.5 | 8.75 | 2056009 |
| 1734132900 | 8.78 | -0.12 | -1.35 | 9.01 | 9.01 | 8.58 | 793914 |
| 1734046500 | 8.9 | -0.2 | -2.20 | 9.1 | 9.15 | 8.77 | 361876 |
| 1733960100 | 9.1 | -0.04 | -0.44 | 9.07 | 9.2036 | 8.98 | 451991 |
| 1733873700 | 9.14 | -0.09 | -0.98 | 9.25 | 9.305 | 9.09 | 416386 |
| 1733787300 | 9.23 | 0.17 | 1.88 | 9.1199999 | 9.26 | 9.07 | 362223 |
| 1733528100 | 9.06 | 0.2 | 2.26 | 8.99 | 9.17 | 8.94 | 371491 |
| 1733441700 | 8.86 | -0.31 | -3.38 | 9.1199999 | 9.14 | 8.83 | 375766 |
| 1733355300 | 9.17 | -0.06 | -0.65 | 9.27 | 9.31 | 9.1401 | 351705 |
| 1733268900 | 9.23 | -0.16 | -1.70 | 9.1 | 9.355 | 8.8699999 | 542743 |
| 1733182500 | 9.39 | 0.07 | 0.75 | 9.35 | 9.42 | 9.18 | 427285 |
| 1732917840 | 9.32 | 0.02 | 0.22 | 9.3 | 9.44 | 9.28 | 198010 |
| 1732750500 | 9.3 | -0.02 | -0.21 | 9.27 | 9.3327 | 9.1199999 | 258672 |
| 1732664100 | 9.32 | -0.27 | -2.82 | 9.53 | 9.53 | 9.28 | 311080 |
| 1732577700 | 9.59 | 0.25 | 2.68 | 9.45 | 9.625 | 9.41 | 435138 |
| 1732318500 | 9.34 | 0.24 | 2.64 | 9.14 | 9.3699999 | 9.06 | 352017 |
| 1732232100 | 9.1 | 0.32 | 3.64 | 8.85 | 9.135 | 8.84 | 561797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
