Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mitek Systems, Inc. - Common Stock (NQ:MITK)

10.35 +0.12 (+1.17%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 10.30 10.47 10.28 10.35 227,293 +0.12(+1.17%)
Jul 02, 2025 10.19 10.34 10.12 10.23 421,899 +0.05(+0.49%)
Jul 01, 2025 9.840 10.18 9.780 10.18 506,416 +0.28(+2.83%)
Jun 30, 2025 9.870 10.01 9.785 9.900 449,988 +0.05(+0.51%)
Jun 27, 2025 9.980 10.04 9.760 9.850 1,438,455 -0.11(-1.10%)
Jun 26, 2025 9.770 9.970 9.690 9.960 399,163 +0.24(+2.47%)
Jun 25, 2025 9.840 9.890 9.660 9.720 311,710 -0.09(-0.92%)
Jun 24, 2025 9.720 9.911 9.700 9.810 390,975 +0.13(+1.34%)
Jun 23, 2025 9.450 9.705 9.415 9.680 370,074 +0.22(+2.33%)
Jun 20, 2025 9.630 9.650 9.430 9.460 1,314,980 -0.11(-1.15%)
Jun 18, 2025 9.720 9.800 9.530 9.570 294,619 -0.20(-2.05%)
Jun 17, 2025 9.700 9.930 9.694 9.770 280,846 +0.00(+0.00%)
Jun 16, 2025 9.750 9.802 9.670 9.770 321,218 +0.05(+0.51%)
Jun 13, 2025 9.830 9.892 9.700 9.720 532,731 -0.29(-2.90%)
Jun 12, 2025 10.04 10.09 9.995 10.01 326,381 -0.09(-0.89%)
Jun 11, 2025 10.21 10.23 10.05 10.10 376,052 -0.11(-1.08%)
Jun 10, 2025 10.34 10.45 10.18 10.21 322,086 -0.13(-1.26%)
Jun 09, 2025 10.28 10.37 10.17 10.34 328,874 +0.08(+0.78%)
Jun 06, 2025 9.960 10.29 9.850 10.26 703,456 +0.45(+4.59%)
Jun 05, 2025 9.800 9.990 9.640 9.810 385,533 +0.04(+0.41%)
Jun 04, 2025 9.460 9.795 9.460 9.770 465,879 +0.31(+3.28%)
Jun 03, 2025 9.430 9.570 9.330 9.460 253,203 +0.04(+0.42%)
Jun 02, 2025 9.390 9.610 9.300 9.420 429,656 +0.03(+0.32%)
May 30, 2025 9.140 9.430 9.060 9.390 1,405,737 +0.21(+2.29%)
May 29, 2025 9.270 9.295 9.135 9.180 283,001 -0.03(-0.33%)
May 28, 2025 9.430 9.480 9.185 9.210 275,644 -0.25(-2.64%)
May 27, 2025 9.550 9.560 9.170 9.460 397,674 +0.01(+0.11%)
May 23, 2025 9.600 9.690 9.435 9.450 270,729 -0.25(-2.58%)
May 22, 2025 9.530 9.800 9.500 9.700 329,478 +0.15(+1.57%)
May 21, 2025 9.640 9.735 9.455 9.550 425,254 -0.22(-2.25%)
May 20, 2025 9.760 9.800 9.680 9.770 383,179 -0.03(-0.31%)
May 19, 2025 9.530 9.850 9.480 9.800 431,217 +0.03(+0.31%)
May 16, 2025 9.630 9.770 9.520 9.770 428,066 +0.12(+1.24%)
May 15, 2025 9.540 9.675 9.520 9.650 396,271 +0.05(+0.52%)
May 14, 2025 9.710 9.710 9.545 9.600 599,013 -0.09(-0.93%)
May 13, 2025 9.770 9.890 9.580 9.690 574,886 -0.08(-0.82%)
May 12, 2025 10.12 10.21 9.640 9.770 671,290 +0.03(+0.31%)
May 09, 2025 11.39 11.39 9.675 9.740 1,478,641 +0.93(+10.56%)
May 08, 2025 8.510 8.850 8.470 8.810 424,498 +0.35(+4.14%)
May 07, 2025 8.450 8.530 8.380 8.460 253,072 +0.10(+1.20%)
May 06, 2025 8.300 8.460 8.230 8.360 215,679 -0.06(-0.71%)
May 05, 2025 8.160 8.450 8.160 8.420 292,804 +0.18(+2.18%)
May 02, 2025 8.170 8.290 8.140 8.240 390,426 +0.14(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.