MITK Quote, Trading Chart, Mitek Systems Inc.

home / stock / mitk / mitk quote

Stock Information
Company Name: Mitek Systems Inc.
Stock Symbol: MITK
Market: NASDAQ
Website: miteksystems.com
Menu
MITK MITK Quote MITK Short MITK News MITK Articles MITK Message Board
Get MITK Alerts

News, Short Squeeze, Breakout and More Instantly...
MITK Quote
Last:$11.115
Change Percent:-0.58%
Open:$11.23
Previous Close:$11.18
High:$11.33
Low:$11.07
Volume:100,877
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MITK Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$11.23
Close:$11.18
High:$11.33
Low:$11.07
Volume:100,877
Date:2024-06-28
Open:$11.3
Close:$11.18
High:$11.3902
Low:$10.96
Volume:1,487,967
Date:2024-06-27
Open:$11.33
Close:$11.21
High:$11.48
Low:$11.15
Volume:467,736
Date:2024-06-26
Open:$11.34
Close:$11.24
High:$11.45
Low:$11.1625
Volume:441,623
Date:2024-06-25
Open:$11.54
Close:$11.42
High:$11.591
Low:$11.42
Volume:291,881
Date:2024-06-24
Open:$11.5
Close:$11.56
High:$11.68
Low:$11.46
Volume:337,092
Date:2024-06-21
Open:$11.28
Close:$11.54
High:$11.56
Low:$11.22
Volume:570,511
Date:2024-06-20
Open:$11.27
Close:$11.265
High:$11.375
Low:$11.14
Volume:337,993
Date:2024-06-19
Open:$10.9
Close:$11.27
High:$11.28
Low:$10.8
Volume:715,338
Date:2024-06-18
Open:$10.9
Close:$11.27
High:$11.28
Low:$10.8
Volume:715,338
Date:2024-06-17
Open:$10.89
Close:$10.94
High:$10.95
Low:$10.64
Volume:539,617
Date:2024-06-14
Open:$11.23
Close:$10.88
High:$11.35
Low:$10.82
Volume:872,918
Date:2024-06-13
Open:$11.33
Close:$11.33
High:$11.57
Low:$11.23
Volume:681,903
Date:2024-06-12
Open:$11.57
Close:$11.41
High:$11.8
Low:$11.395
Volume:660,021
Date:2024-06-11
Open:$11.52
Close:$11.41
High:$11.52
Low:$11.21
Volume:811,849
Date:2024-06-10
Open:$12.13
Close:$11.6
High:$12.3
Low:$11.55
Volume:774,819
Date:2024-06-07
Open:$12.53
Close:$12.29
High:$12.7
Low:$12.18
Volume:509,204
Date:2024-06-06
Open:$12.8
Close:$12.67
High:$12.8
Low:$12.4
Volume:538,132
Date:2024-06-05
Open:$12.39
Close:$12.75
High:$13.05
Low:$12.39
Volume:749,563
Date:2024-06-04
Open:$12.19
Close:$12.39
High:$12.47
Low:$12.09
Volume:489,227