home / stock / mitk / mitk quote
Last: | $13.86 |
---|---|
Change Percent: | 2.68% |
Open: | $13.8 |
Close: | $13.86 |
High: | $14.04 |
Low: | $13.67 |
Volume: | 883,606 |
Last Trade Date Time: | 05/16/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$13.86 | $13.8 | $13.86 | $14.04 | $13.67 | 883,606 | 05-16-2024 |
$14.18 | $13.99 | $14.18 | $14.18 | $13.8 | 577,837 | 05-15-2024 |
$13.84 | $14.19 | $13.84 | $14.32 | $13.41 | 671,707 | 05-14-2024 |
$14.18 | $13.59 | $14.18 | $14.26 | $12.83 | 1,322,990 | 05-13-2024 |
$13.37 | $13.51 | $13.37 | $13.57 | $13.3 | 447,782 | 05-10-2024 |
$13.38 | $13.4 | $13.38 | $13.5 | $13.195 | 329,248 | 05-09-2024 |
$13.38 | $13.28 | $13.38 | $13.4825 | $13.15 | 364,588 | 05-08-2024 |
$13.4 | $13.62 | $13.4 | $13.7 | $13.39 | 696,054 | 05-07-2024 |
$13.56 | $13.48 | $13.56 | $13.75 | $13.41 | 258,889 | 05-06-2024 |
$13.38 | $13.36 | $13.38 | $13.82 | $13.13 | 600,250 | 05-03-2024 |
$13.09 | $12.75 | $13.09 | $13.09 | $12.5 | 541,002 | 05-02-2024 |
$12.48 | $12.69 | $12.48 | $12.82 | $12.46 | 459,400 | 05-01-2024 |
$12.63 | $12.59 | $12.63 | $12.83 | $12.52 | 438,422 | 04-30-2024 |
$12.65 | $12.65 | $12.65 | $12.77 | $12.44 | 318,910 | 04-29-2024 |
$12.7 | $12.44 | $12.7 | $12.79 | $12.44 | 644,859 | 04-26-2024 |
$12.41 | $12.58 | $12.41 | $12.68 | $12.36 | 308,846 | 04-25-2024 |
$12.66 | $13.01 | $12.66 | $13.04 | $12.6 | 454,060 | 04-24-2024 |
$12.94 | $12.7 | $12.94 | $13.28 | $12.68 | 1,161,382 | 04-23-2024 |
$12.68 | $12.28 | $12.68 | $12.785 | $12.27 | 667,871 | 04-22-2024 |
$12.18 | $11.83 | $12.18 | $12.23 | $11.83 | 1,030,878 | 04-19-2024 |
News, Short Squeeze, Breakout and More Instantly...
Viewpointe and Mitek announce partnership to strengthen check fraud detection PR Newswire New partnership targets rising check fraud in the banking industry CHARLOTTE, N.C. , May 14, 2024 /PRNewswire/ -- Viewpointe ® , a leading managed content servi...
N-iX enhances partnership with Mitek Systems to offer strengthened fraud prevention services PR Newswire NORTH MIAMI BEACH, Fla. , May 13, 2024 /PRNewswire/ -- N-iX , a global software solutions and engineering services company, announces the enhancemen...
Mitek Systems, Inc. (NASDAQ: MITK, www.miteksystems.com , “Mitek” or the “Company”), a global leader in digital identity and digital fraud prevention, today announced that its Board of Directors has authorized a two year share repurchase program for up to $50 milli...