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 | 0.48 | 5.80411124547 | 8.27 | 9.15 | 8.27 | 650857 | 8.58343163 | CS |
| 4 | -0.78 | -8.18467995803 | 9.53 | 9.6 | 7.735 | 587571 | 8.7401341 | CS |
| 12 | -2.48 | -22.0837043633 | 11.23 | 13.72 | 7.35 | 634452 | 9.89037151 | CS |
| 26 | -3.25 | -27.0833333333 | 12 | 16.24 | 7.35 | 637862 | 11.5481084 | CS |
| 52 | -2.66 | -23.3128834356 | 11.41 | 16.24 | 7.35 | 514773 | 11.52936128 | CS |
| 156 | -9.83 | -52.906350915 | 18.58 | 20.42 | 7.35 | 401925 | 12.01223688 | CS |
| 260 | -1.08 | -10.986775178 | 9.83 | 23.29 | 5.26 | 448253 | 12.70312527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
