Mitek Systems Inc (MITK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -6.51945320715 | 9.51 | 9.83 | 8.88 | 432878 | 9.43614665 | CS |
| 4 | -0.31 | -3.36956521739 | 9.2 | 9.83 | 8.57 | 467958 | 9.01153864 | CS |
| 12 | -0.64 | -6.71563483736 | 9.53 | 9.83 | 7.735 | 521049 | 8.80387132 | CS |
| 26 | -5.1 | -36.454610436 | 13.99 | 14.18 | 7.35 | 571266 | 10.13408772 | CS |
| 52 | -1.88 | -17.4558960074 | 10.77 | 16.24 | 7.35 | 523478 | 11.26513232 | CS |
| 156 | -8.31 | -48.3139534884 | 17.2 | 18.43 | 7.35 | 407464 | 11.48367575 | CS |
| 260 | 1.39 | 18.5333333333 | 7.5 | 23.29 | 5.26 | 453481 | 12.65672081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
