Mitek Systems Inc (MITK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 5.83333333333 | 8.4 | 9.17 | 8.4 | 558672 | 8.85564971 | CS |
| 4 | 0.44 | 5.20710059172 | 8.45 | 9.17 | 8.3 | 559125 | 8.64032756 | CS |
| 12 | -3.29 | -27.0114942529 | 12.18 | 13.72 | 7.35 | 643613 | 9.29832643 | CS |
| 26 | -6.3 | -41.4746543779 | 15.19 | 16.24 | 7.35 | 633315 | 10.94718651 | CS |
| 52 | -1.67 | -15.8143939394 | 10.56 | 16.24 | 7.35 | 524741 | 11.36937517 | CS |
| 156 | -10.04 | -53.0375066033 | 18.93 | 20.42 | 7.35 | 405182 | 11.74512524 | CS |
| 260 | -0.9 | -9.19305413687 | 9.79 | 23.29 | 5.26 | 453484 | 12.65427278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476500 | 8.55 | 0.07 | 0.83 | 8.57 | 8.73 | 8.49 | 320223 |
| 1727390100 | 8.48 | 0.14 | 1.68 | 8.44 | 8.57 | 8.3 | 434789 |
| 1727303700 | 8.34 | -0.11 | -1.30 | 8.41 | 8.69 | 8.32 | 423779 |
| 1727217300 | 8.45 | -0.16 | -1.86 | 8.64 | 8.7 | 8.43 | 322962 |
| 1727130900 | 8.61 | -0.14 | -1.60 | 8.8 | 8.81 | 8.55 | 388343 |
| 1726871700 | 8.75 | -0.23 | -2.56 | 8.95 | 8.99 | 8.74 | 783883 |
| 1726785300 | 8.98 | 0.43 | 5.03 | 8.73 | 9.15 | 8.65 | 574836 |
| 1726698900 | 8.55 | 0.05 | 0.59 | 8.58 | 8.74 | 8.43 | 977246 |
| 1726612500 | 8.5 | 0.09 | 1.07 | 8.45 | 8.66 | 8.38 | 675578 |
| 1726526100 | 8.41 | -0.06 | -0.71 | 8.56 | 8.645 | 8.32 | 440335 |
| 1726266900 | 8.47 | 0.26 | 3.17 | 8.28 | 8.55 | 8.28 | 556833 |
| 1726180500 | 8.21 | 0.16 | 1.99 | 8.1 | 8.22 | 7.99 | 347445 |
| 1726094100 | 8.05 | -0.05 | -0.62 | 8.01 | 8.095 | 7.735 | 587648 |
| 1726007700 | 8.1 | -0.19 | -2.29 | 8.18 | 8.24 | 7.97 | 573001 |
| 1725921300 | 8.2899999 | -0.31 | -3.60 | 8.5399999 | 8.645 | 8.28 | 576259 |
| 1725662100 | 8.6 | -0.05 | -0.58 | 8.77 | 8.83 | 8.53 | 416103 |
| 1725575700 | 8.65 | 0.08 | 0.93 | 8.615 | 8.77 | 8.45 | 738648 |
| 1725489300 | 8.57 | -0.64 | -6.95 | 8.73 | 9.11 | 8.4 | 1068137 |
| 1725402900 | 9.21 | -0.11 | -1.18 | 9.34 | 9.48 | 9.19 | 725566 |
| 1725057300 | 9.32 | -0.02 | -0.21 | 9.38 | 9.59 | 9.26 | 488219 |
| 1724970900 | 9.34 | 0.14 | 1.52 | 9.27 | 9.55 | 9.27 | 396512 |
| 1724884500 | 9.2 | -0.18 | -1.92 | 9.42 | 9.42 | 9.03 | 460588 |
| 1724798100 | 9.38 | 0.03 | 0.32 | 9.3 | 9.5 | 9.25 | 441913 |
| 1724711700 | 9.35 | -0.08 | -0.85 | 9.5 | 9.6 | 9.3 | 510526 |
| 1724452500 | 9.43 | -0.03 | -0.32 | 9.53 | 9.58 | 9.31 | 538912 |
| 1724366100 | 9.46 | 0.05 | 0.53 | 9.48 | 9.6 | 9.36 | 698211 |
| 1724279700 | 9.41 | 0.25 | 2.73 | 9.21 | 9.42 | 9.11 | 645565 |
| 1724193300 | 9.16 | 0.26 | 2.86 | 8.88 | 9.2899999 | 8.875 | 676123 |
| 1724106900 | 8.905 | 0.17 | 2.00 | 8.74 | 8.91 | 8.6649999 | 655827 |
| 1723847700 | 8.73 | 0.09 | 1.04 | 8.6679 | 8.81 | 8.61 | 624254 |
| 1723761300 | 8.64 | 0.48 | 5.88 | 8.32 | 8.69 | 8.25 | 951901 |
| 1723674900 | 8.16 | -0.26 | -3.09 | 8.44 | 8.55 | 7.99 | 1287523 |
| 1723588500 | 8.42 | -0.1 | -1.17 | 8.485 | 8.51 | 8.25 | 1064784 |
| 1723502100 | 8.52 | 0.1 | 1.19 | 8.41 | 8.69 | 8.2 | 1395993 |
| 1723242900 | 8.42 | -2.87 | -25.42 | 7.41 | 8.505 | 7.35 | 3306916 |
| 1723156500 | 11.29 | 0.08 | 0.71 | 11.35 | 11.4 | 11.1604 | 731367 |
| 1723070100 | 11.21 | 0.2 | 1.82 | 11.24 | 11.62 | 11.124 | 553352 |
| 1722983700 | 11.01 | -0.49 | -4.26 | 11.58 | 11.66 | 10.99 | 774618 |
| 1722897300 | 11.5 | -1 | -8.00 | 11.37 | 11.84 | 11.37 | 621084 |
| 1722638100 | 12.5 | -0.57 | -4.36 | 12.525 | 12.6099 | 12.15 | 448486 |
| 1722551700 | 13.07 | -0.24 | -1.80 | 13.41 | 13.43 | 12.826 | 362171 |
| 1722465300 | 13.31 | -0.14 | -1.04 | 13.52 | 13.65 | 13.3 | 497730 |
| 1722378900 | 13.45 | 0.14 | 1.05 | 13.55 | 13.57 | 13.2 | 450256 |
| 1722292500 | 13.31 | 0.16 | 1.22 | 13.34 | 13.52 | 13.16 | 445276 |
| 1722033300 | 13.15 | 0.39 | 3.06 | 13.21 | 13.72 | 13.09 | 641505 |
| 1721946900 | 12.76 | 0.52 | 4.25 | 12.24 | 12.89 | 12.24 | 413692 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
