home / stock / mitk / mitk quote
Last: | $10.96 |
---|---|
Change Percent: | 0.79% |
Open: | $11.27 |
Close: | $10.96 |
High: | $11.31 |
Low: | $10.875 |
Volume: | 644,083 |
Last Trade Date Time: | 07/05/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$10.96 | $11.27 | $10.96 | $11.31 | $10.875 | 644,083 | 07-05-2024 |
$11.36 | $11.2 | $11.36 | $11.49 | $11.19 | 211,657 | 07-04-2024 |
$11.36 | $11.2 | $11.36 | $11.49 | $11.19 | 211,657 | 07-03-2024 |
$11.17 | $11.03 | $11.17 | $11.2 | $10.95 | 402,122 | 07-02-2024 |
$11.11 | $11.23 | $11.11 | $11.33 | $11.07 | 325,614 | 07-01-2024 |
$11.18 | $11.3 | $11.18 | $11.3902 | $10.96 | 1,487,967 | 06-28-2024 |
$11.21 | $11.33 | $11.21 | $11.48 | $11.15 | 467,736 | 06-27-2024 |
$11.24 | $11.34 | $11.24 | $11.45 | $11.1625 | 441,623 | 06-26-2024 |
$11.42 | $11.54 | $11.42 | $11.591 | $11.42 | 291,881 | 06-25-2024 |
$11.56 | $11.5 | $11.56 | $11.68 | $11.46 | 337,092 | 06-24-2024 |
$11.54 | $11.28 | $11.54 | $11.56 | $11.22 | 570,511 | 06-21-2024 |
$11.265 | $11.27 | $11.265 | $11.375 | $11.14 | 337,993 | 06-20-2024 |
$11.27 | $10.9 | $11.27 | $11.28 | $10.8 | 715,338 | 06-19-2024 |
$11.27 | $10.9 | $11.27 | $11.28 | $10.8 | 715,338 | 06-18-2024 |
$10.94 | $10.89 | $10.94 | $10.95 | $10.64 | 539,617 | 06-17-2024 |
$10.88 | $11.23 | $10.88 | $11.35 | $10.82 | 872,918 | 06-14-2024 |
$11.33 | $11.33 | $11.33 | $11.57 | $11.23 | 681,903 | 06-13-2024 |
$11.41 | $11.57 | $11.41 | $11.8 | $11.395 | 660,021 | 06-12-2024 |
$11.41 | $11.52 | $11.41 | $11.52 | $11.21 | 811,849 | 06-11-2024 |
$11.6 | $12.13 | $11.6 | $12.3 | $11.55 | 774,819 | 06-10-2024 |
News, Short Squeeze, Breakout and More Instantly...
Prestigious International Award Program Recognizes Mitek’s MiPass ® Mitek Systems, Inc. (NASDAQ: MITK) has been named winner of the Authentication Innovation Award in the seventh annual AI Breakthrough Awards program conducted by AI Breakthrough , a leading market in...
2024-06-23 05:42:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...