Dark

MITK
Mitek Systems, Inc.
stock NASDAQ

At Close

Jun 5, 2025 3:59:53 PM EDT

9.81USD+0.461%(+0.04)385,455

9.80Bid 9.83Ask 0.03Spread

Pre-market

0.00USD-100.000%(-9.77)0

After-hours

Jun 5, 2025 4:00:30 PM EDT

9.81USD-0.102%(-0.01)4,673

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	9.810	9.9900	9.6500	9.810	+0.409%	385,455	0.000%
2025-06-04	9.460	9.7950	9.4600	9.770	+3.277%	465,879	+0.409%
2025-06-03	9.430	9.5700	9.3300	9.460	+0.425%	253,208	+3.700%
2025-06-02	9.390	9.6100	9.3000	9.420	+0.319%	429,656	+4.140%
2025-05-30	9.140	9.4300	9.0600	9.390	+2.288%	1,405,737	+4.473%
2025-05-29	9.270	9.2950	9.1350	9.180	-0.326%	283,001	+6.863%
2025-05-28	9.430	9.4800	9.1850	9.210	-2.643%	275,644	+6.515%
2025-05-27	9.550	9.5600	9.1700	9.460	+0.106%	397,674	+3.700%
2025-05-23	9.600	9.6900	9.4350	9.450	-2.577%	270,729	+3.810%
2025-05-22	9.530	9.8000	9.5000	9.700	+1.571%	329,478	+1.134%
2025-05-21	9.640	9.7350	9.4550	9.550	-2.252%	425,254	+2.723%
2025-05-20	9.760	9.8000	9.6800	9.770	-0.306%	383,229	+0.409%
2025-05-19	9.530	9.8500	9.4800	9.800	+0.307%	431,267	+0.102%
2025-05-16	9.630	9.7700	9.5200	9.770	+1.244%	428,066	+0.409%
2025-05-15	9.540	9.6750	9.5200	9.650	+0.521%	396,271	+1.658%
2025-05-14	9.710	9.7100	9.5450	9.600	-0.929%	599,013	+2.188%
2025-05-13	9.770	9.8900	9.5800	9.690	-0.819%	574,886	+1.238%
2025-05-12	10.120	10.2150	9.6400	9.770	+0.308%	671,292	+0.409%
2025-05-09	11.390	11.3900	9.6750	9.740	+10.556%	1,478,641	+0.719%
2025-05-08	8.510	8.8500	8.4701	8.810	+4.137%	425,059	+11.351%
2025-05-07	8.450	8.5300	8.3800	8.460	+1.196%	253,573	+15.957%
2025-05-06	8.300	8.4600	8.2300	8.360	-0.713%	215,679	+17.344%
2025-05-05	8.160	8.4500	8.1600	8.420	+2.184%	292,804	+16.508%
2025-05-02	8.170	8.2900	8.1400	8.240	+1.728%	390,426	+19.053%
2025-05-01	8.330	8.3300	8.0750	8.100	-2.174%	426,393	+21.111%
2025-04-30	8.400	8.4000	8.2200	8.280	-2.817%	301,197	+18.478%
2025-04-29	8.300	8.5900	8.3000	8.520	+1.792%	340,818	+15.141%
2025-04-28	8.350	8.4250	8.2000	8.370	+0.601%	302,832	+17.204%
2025-04-25	8.250	8.3250	8.1950	8.320	+0.241%	184,089	+17.909%
2025-04-24	8.040	8.3100	8.0400	8.300	+3.620%	302,488	+18.193%
2025-04-23	8.110	8.2200	7.9500	8.010	+1.136%	361,796	+22.472%
2025-04-22	7.750	7.9300	7.6400	7.920	+3.125%	557,649	+23.864%
2025-04-21	7.590	7.7100	7.5400	7.680	+0.392%	362,652	+27.734%
2025-04-17	7.790	7.8400	7.6500	7.650	-1.671%	428,367	+28.235%
2025-04-16	7.770	7.8550	7.6900	7.780	-0.512%	214,003	+26.093%
2025-04-15	7.790	7.9050	7.7300	7.820	-0.255%	287,589	+25.448%
2025-04-14	7.930	7.9400	7.6600	7.840	+0.384%	310,557	+25.128%
2025-04-11	7.570	7.8400	7.4600	7.810	+3.170%	388,593	+25.608%
2025-04-10	7.750	7.7500	7.4650	7.570	-5.138%	293,680	+29.590%
2025-04-09	6.980	8.1400	6.9300	7.980	+12.236%	679,796	+22.932%
2025-04-08	7.370	7.5600	7.0418	7.110	-0.837%	636,527	+37.975%
2025-04-07	7.140	7.5400	6.9300	7.170	-4.016%	685,010	+36.820%
2025-04-04	7.570	7.6700	7.3100	7.470	-4.598%	527,558	+31.325%
2025-04-03	8.020	8.1000	7.6900	7.830	-5.889%	561,627	+25.287%
2025-04-02	8.220	8.3650	8.2085	8.320	-0.240%	372,600	+17.909%
2025-04-01	8.230	8.4600	8.1050	8.340	+1.091%	387,340	+17.626%
2025-03-31	8.435	8.4350	8.1900	8.250	-2.941%	530,284	+18.909%
2025-03-28	8.860	8.8600	8.4000	8.500	-4.171%	398,362	+15.412%
2025-03-27	8.820	8.9650	8.6667	8.870	+0.453%	407,412	+10.598%
2025-03-26	8.990	9.0300	8.8100	8.830	-1.998%	332,156	+11.099%
2025-03-25	8.960	9.0500	8.8600	9.010	+0.111%	530,565	+8.879%
2025-03-24	9.360	9.3600	8.9500	9.000	-1.854%	421,035	+9.000%
2025-03-21	8.950	9.1900	8.8700	9.170	+1.214%	938,691	+6.979%
2025-03-20	9.010	9.1900	8.8500	9.060	-0.549%	319,446	+8.278%
2025-03-19	9.040	9.1700	9.0000	9.110	+0.886%	328,639	+7.684%
2025-03-18	9.030	9.1200	8.9500	9.030	-0.987%	337,203	+8.638%
2025-03-17	8.950	9.1850	8.9300	9.120	+1.559%	321,654	+7.566%
2025-03-14	8.650	8.9900	8.6500	8.980	+3.218%	393,317	+9.243%
2025-03-13	8.920	8.9200	8.6300	8.700	-2.685%	346,227	+12.759%
2025-03-12	8.950	8.9600	8.7400	8.940	+0.112%	402,551	+9.732%
2025-03-11	8.940	9.0576	8.7550	8.930	+1.133%	451,417	+9.854%
2025-03-10	8.990	9.1100	8.7600	8.830	-2.967%	429,615	+11.099%
2025-03-07	8.990	9.1100	8.7700	9.100	+0.664%	403,110	+7.802%
2025-03-06	9.100	9.1500	8.9400	9.040	-1.739%	303,492	+8.518%
2025-03-05	9.050	9.2200	9.0200	9.200	+1.433%	584,737	+6.630%
2025-03-04	9.010	9.1900	8.9200	9.070	-0.439%	381,919	+8.159%
2025-03-03	9.390	9.4200	9.0200	9.110	-2.775%	498,037	+7.684%
2025-02-28	9.450	9.5350	9.2118	9.370	-0.107%	428,453	+4.696%
2025-02-27	9.890	9.9250	9.3350	9.380	-4.965%	761,273	+4.584%
2025-02-26	9.880	9.9650	9.7500	9.870	-0.202%	397,491	-0.608%
2025-02-25	9.890	10.0500	9.7740	9.890	-0.202%	615,759	-0.809%
2025-02-24	9.780	9.9200	9.5200	9.910	+6.445%	912,959	-1.009%
2025-02-21	9.400	9.4000	9.1100	9.310	+0.867%	542,574	+5.371%
2025-02-20	9.440	9.4850	9.0550	9.230	-2.328%	528,821	+6.284%
2025-02-19	9.690	9.7800	9.4400	9.450	-3.473%	532,971	+3.810%
2025-02-18	9.920	10.0500	9.6300	9.790	-2.198%	589,452	+0.204%
2025-02-14	10.130	10.1300	9.9200	10.010	-1.185%	491,395	-1.998%
2025-02-13	10.330	10.4700	10.0000	10.130	-2.596%	584,011	-3.159%
2025-02-12	10.180	10.4600	10.0700	10.400	+2.362%	603,730	-5.673%
2025-02-11	10.355	10.6300	9.8100	10.160	-7.804%	1,576,208	-3.445%
2025-02-10	10.520	11.1200	10.5200	11.020	+5.153%	1,248,602	-10.980%
2025-02-07	10.430	10.5180	10.3000	10.480	+0.963%	519,323	-6.393%
2025-02-06	10.390	10.4100	10.2400	10.380	+0.096%	363,583	-5.491%
2025-02-05	10.140	10.3800	10.1400	10.370	+2.572%	352,659	-5.400%
2025-02-04	10.200	10.2900	10.0600	10.110	-0.590%	513,300	-2.967%
2025-02-03	10.010	10.2310	10.0000	10.170	-0.294%	308,327	-3.540%
2025-01-31	10.300	10.3700	10.1100	10.200	-0.778%	385,005	-3.824%
2025-01-30	10.290	10.5400	10.2300	10.280	-0.194%	343,073	-4.572%
2025-01-29	10.420	10.4800	10.2000	10.300	-0.675%	448,893	-4.757%
2025-01-28	10.170	10.4400	10.1150	10.370	+1.967%	405,973	-5.400%
2025-01-27	10.100	10.2710	9.8100	10.170	+0.098%	308,227	-3.540%
2025-01-24	10.000	10.3450	9.9400	10.160	+1.397%	352,052	-3.445%
2025-01-23	9.780	10.0400	9.6900	10.020	+2.245%	509,291	-2.096%
2025-01-22	9.970	10.0400	9.6700	9.800	-2.098%	647,386	+0.102%
2025-01-21	10.090	10.1700	9.9280	10.010	-0.694%	389,222	-1.998%
2025-01-17	10.110	10.1100	9.9300	10.080	+1.103%	662,375	-2.679%
2025-01-16	10.200	10.2800	9.9600	9.970	-1.773%	542,294	-1.605%
2025-01-15	10.420	10.4200	10.0000	10.150	-0.588%	335,192	-3.350%
2025-01-14	10.230	10.2500	9.9900	10.210	+0.591%	385,969	-3.918%
2025-01-13	10.220	10.3900	9.9600	10.150	-1.552%	529,429	-3.350%
2025-01-10	10.590	10.5900	10.1900	10.310	-4.449%	367,895	-4.850%
2025-01-08	10.670	10.8000	10.5650	10.790	+0.559%	525,560	-9.082%
2025-01-07	10.800	10.8000	10.5100	10.730	-0.832%	560,183	-8.574%
2025-01-06	10.870	11.2300	10.7000	10.820	-0.185%	605,269	-9.335%
2025-01-03	10.940	11.0100	10.7650	10.840	-0.368%	606,676	-9.502%
2025-01-02	11.240	11.2619	10.7800	10.880	-2.246%	667,185	-9.835%
2024-12-31	11.370	11.4100	11.0900	11.130	-1.417%	368,894	-11.860%
2024-12-30	11.280	11.3300	11.0650	11.290	-0.529%	768,525	-13.109%
2024-12-27	11.290	11.3700	11.0400	11.350	-0.088%	572,258	-13.568%
2024-12-26	11.440	11.4400	11.2200	11.360	-0.786%	430,022	-13.644%
2024-12-24	11.260	11.4600	11.2300	11.450	+1.687%	286,562	-14.323%
2024-12-23	11.460	11.7800	10.9900	11.260	-1.487%	849,273	-12.877%
2024-12-20	10.900	11.4900	10.8200	11.430	+2.973%	1,121,399	-14.173%
2024-12-19	10.850	11.2800	10.7102	11.100	+3.160%	1,480,153	-11.622%
2024-12-18	11.040	11.5500	10.6500	10.760	-1.555%	1,588,895	-8.829%
2024-12-17	11.420	11.5600	10.3101	10.930	+15.174%	4,049,980	-10.247%
2024-12-16	8.800	9.5000	8.7500	9.490	+8.087%	2,069,485	+3.372%
2024-12-13	8.920	8.9400	8.5800	8.780	-1.348%	786,548	+11.731%
2024-12-12	9.100	9.1500	8.7700	8.900	-2.198%	359,122	+10.225%
2024-12-11	9.070	9.2036	8.9800	9.100	-0.438%	433,831	+7.802%
2024-12-10	9.250	9.3050	9.0900	9.140	-0.975%	400,191	+7.330%
2024-12-09	9.120	9.2600	9.0700	9.230	+1.876%	349,010	+6.284%
2024-12-06	8.990	9.1700	8.9400	9.060	+2.257%	362,759	+8.278%
2024-12-05	9.120	9.1400	8.8300	8.860	-3.381%	353,383	+10.722%
2024-12-04	9.270	9.3100	9.1401	9.170	-0.650%	335,622	+6.979%
2024-12-03	9.100	9.3550	8.8700	9.230	-1.704%	527,621	+6.284%
2024-12-02	9.350	9.4200	9.1800	9.390	+0.751%	416,089	+4.473%
2024-11-29	9.300	9.4400	9.2800	9.320	+0.215%	195,367	+5.258%
2024-11-27	9.270	9.3327	9.1200	9.300	-0.215%	248,482	+5.484%
2024-11-26	9.530	9.5300	9.2800	9.320	-2.815%	307,481	+5.258%
2024-11-25	9.450	9.6250	9.4100	9.590	+2.677%	426,877	+2.294%
2024-11-22	9.140	9.3700	9.0600	9.340	+2.637%	344,242	+5.032%
2024-11-21	8.850	9.1350	8.8400	9.100	+3.645%	560,136	+7.802%
2024-11-20	8.660	8.8100	8.5700	8.780	+1.036%	352,413	+11.731%
2024-11-19	8.780	8.9000	8.6600	8.690	-2.250%	360,670	+12.888%
2024-11-18	8.890	8.9520	8.7600	8.890	0.000%	340,565	+10.349%
2024-11-15	9.270	9.3100	8.8800	8.890	-3.788%	394,369	+10.349%
2024-11-14	9.420	9.5500	9.1700	9.240	-2.326%	303,289	+6.169%
2024-11-13	9.540	9.8300	9.4500	9.460	-0.211%	469,048	+3.700%
2024-11-12	9.470	9.5900	9.4300	9.480	-0.733%	442,675	+3.481%
2024-11-11	9.500	9.6300	9.3300	9.550	+1.488%	381,045	+2.723%
2024-11-08	9.510	9.6800	9.3900	9.410	+1.183%	479,406	+4.251%
2024-11-07	9.350	9.4000	9.1700	9.300	+0.108%	382,151	+5.484%
2024-11-06	9.060	9.3100	9.0600	9.290	+7.523%	642,631	+5.597%
2024-11-05	8.600	8.7800	8.6000	8.640	+0.232%	403,884	+13.542%
2024-11-04	8.600	8.8000	8.5700	8.620	-0.116%	512,382	+13.805%
2024-11-01	8.600	8.6900	8.5850	8.630	+0.466%	395,501	+13.673%
2024-10-31	8.870	8.9350	8.5900	8.590	-4.236%	511,817	+14.203%
2024-10-30	8.660	9.0800	8.6200	8.970	+3.341%	775,248	+9.365%
2024-10-29	8.680	8.7600	8.6500	8.680	-0.344%	400,488	+13.018%
2024-10-28	8.760	8.9350	8.6600	8.710	-0.343%	312,540	+12.629%
2024-10-25	8.820	8.8800	8.7300	8.740	-0.228%	423,552	+12.243%
2024-10-24	8.910	8.9600	8.7500	8.760	-1.407%	287,115	+11.986%
2024-10-23	9.000	9.0900	8.8400	8.885	-1.715%	288,850	+10.411%
2024-10-22	9.010	9.1800	8.9000	9.040	+0.333%	367,691	+8.518%
2024-10-21	9.200	9.2100	8.9400	9.010	-0.442%	501,866	+8.879%
2024-10-18	9.200	9.2500	9.0500	9.050	-1.630%	696,961	+8.398%
2024-10-17	9.050	9.2000	9.0100	9.200	+1.545%	348,290	+6.630%
2024-10-16	8.900	9.1550	8.9000	9.060	+1.912%	353,458	+8.278%
2024-10-15	8.990	9.2300	8.8900	8.890	-1.112%	393,677	+10.349%
2024-10-14	9.000	9.1400	8.9180	8.990	+0.785%	670,075	+9.121%
2024-10-11	8.980	9.1300	8.8500	8.920	-0.668%	443,591	+9.978%
2024-10-10	8.660	9.0800	8.5800	8.980	+2.864%	631,576	+9.243%
2024-10-09	8.520	8.8425	8.5200	8.730	+2.105%	673,403	+12.371%
2024-10-08	8.400	8.6800	8.4000	8.550	+1.907%	377,165	+14.737%
2024-10-07	8.340	8.5400	8.3150	8.390	-0.356%	341,204	+16.925%
2024-10-04	8.580	8.7300	8.4100	8.420	-0.708%	474,663	+16.508%
2024-10-03	8.560	8.7100	8.4000	8.480	-1.510%	512,052	+15.684%
2024-10-02	8.450	8.9800	8.3500	8.610	+1.533%	958,166	+13.937%
2024-10-01	8.650	8.7300	8.3600	8.480	-2.191%	709,761	+15.684%
2024-09-30	8.490	8.8100	8.4700	8.670	+1.404%	528,315	+13.149%
2024-09-27	8.570	8.7300	8.4900	8.550	+0.825%	315,233	+14.737%
2024-09-26	8.440	8.5700	8.3000	8.480	+1.679%	430,295	+15.684%
2024-09-25	8.410	8.6900	8.3200	8.340	-1.302%	412,193	+17.626%
2024-09-24	8.640	8.7000	8.4300	8.450	-1.858%	312,706	+16.095%
2024-09-23	8.800	8.8100	8.5500	8.610	-1.600%	384,579	+13.937%
2024-09-20	8.950	8.9900	8.7400	8.750	-2.561%	716,952	+12.114%
2024-09-19	8.750	9.1500	8.6500	8.980	+5.029%	578,063	+9.243%
2024-09-18	8.490	8.7400	8.4300	8.550	+0.588%	988,755	+14.737%
2024-09-17	8.450	8.6600	8.3800	8.500	+1.070%	663,243	+15.412%
2024-09-16	8.560	8.6450	8.3200	8.410	-0.708%	424,499	+16.647%
2024-09-13	8.270	8.5500	8.2700	8.470	+3.167%	558,885	+15.821%
2024-09-12	8.090	8.2200	7.9900	8.210	+1.988%	349,493	+19.488%
2024-09-11	8.010	8.0950	7.7350	8.050	-0.617%	583,008	+21.863%
2024-09-10	8.280	8.3600	7.9700	8.100	-2.292%	576,986	+21.111%
2024-09-09	8.540	8.6450	8.2800	8.290	-3.605%	555,314	+18.335%
2024-09-06	8.710	8.8300	8.5300	8.600	-0.578%	418,585	+14.070%
2024-09-05	8.540	8.7700	8.4500	8.650	+0.933%	764,373	+13.410%
2024-09-04	8.730	9.1100	8.4000	8.570	-6.949%	1,068,827	+14.469%
2024-09-03	9.220	9.4800	9.1900	9.210	-1.180%	720,992	+6.515%
2024-08-30	9.380	9.5900	9.2600	9.320	-0.214%	430,780	+5.258%
2024-08-29	9.270	9.5500	9.2700	9.340	+1.522%	392,417	+5.032%
2024-08-28	9.420	9.4200	9.0300	9.200	-1.919%	450,302	+6.630%
2024-08-27	9.300	9.5000	9.2500	9.380	+0.321%	439,580	+4.584%
2024-08-26	9.500	9.6000	9.3000	9.350	-0.848%	487,205	+4.920%
2024-08-23	9.530	9.5800	9.3100	9.430	-0.317%	521,904	+4.030%
2024-08-22	9.480	9.6000	9.3600	9.460	+0.531%	695,887	+3.700%
2024-08-21	9.190	9.4200	9.1100	9.410	+2.729%	640,385	+4.251%
2024-08-20	8.880	9.2900	8.8750	9.160	+2.864%	669,326	+7.096%
2024-08-19	8.740	8.9100	8.6650	8.905	+2.005%	631,126	+10.163%
2024-08-16	8.600	8.8100	8.6000	8.730	+1.042%	596,819	+12.371%
2024-08-15	8.320	8.6900	8.2500	8.640	+5.882%	949,822	+13.542%
2024-08-14	8.440	8.5500	7.9900	8.160	-3.088%	1,270,137	+20.221%
2024-08-13	8.550	8.6200	8.2500	8.420	-1.174%	1,079,104	+16.508%
2024-08-12	8.410	8.6900	8.2000	8.520	+1.188%	1,395,497	+15.141%
2024-08-09	7.410	8.5050	7.3500	8.420	-25.421%	3,306,946	+16.508%
2024-08-08	11.350	11.4000	11.1604	11.290	+0.714%	736,497	-13.109%
2024-08-07	11.240	11.6200	11.1240	11.210	+1.817%	542,250	-12.489%
2024-08-06	11.580	11.6600	10.9900	11.010	-4.261%	767,860	-10.899%
2024-08-05	11.520	11.8400	11.3300	11.500	-8.000%	658,878	-14.696%
2024-08-02	12.600	12.6099	12.1500	12.500	-4.361%	460,782	-21.520%
2024-08-01	13.410	13.4300	12.8260	13.070	-1.803%	333,373	-24.943%
2024-07-31	13.520	13.6500	13.3000	13.310	-1.041%	478,896	-26.296%
2024-07-30	13.550	13.5700	13.2000	13.450	+1.052%	439,192	-27.063%
2024-07-29	13.340	13.5200	13.1600	13.310	+1.217%	442,159	-26.296%
2024-07-26	13.210	13.7200	13.0900	13.150	+3.056%	623,112	-25.399%
2024-07-25	12.300	12.8900	12.1500	12.760	+4.248%	404,589	-23.119%
2024-07-24	12.240	12.6400	12.2100	12.240	-1.449%	292,513	-19.853%
2024-07-23	12.180	12.5800	12.1300	12.420	+1.720%	348,675	-21.014%
2024-07-22	12.170	12.2600	12.0000	12.210	+0.909%	333,704	-19.656%
2024-07-19	12.040	12.2000	11.9750	12.100	+0.415%	613,268	-18.926%
2024-07-18	12.000	12.3400	11.9700	12.050	-0.413%	349,473	-18.589%
2024-07-17	12.050	12.1900	11.9800	12.100	-0.901%	321,351	-18.926%
2024-07-16	11.650	12.4100	11.6500	12.210	+5.806%	820,132	-19.656%
2024-07-15	11.720	11.7507	11.5200	11.540	+0.261%	468,453	-14.991%
2024-07-12	11.570	11.7600	11.5100	11.510	+1.054%	317,511	-14.770%
2024-07-11	11.180	11.5150	11.1700	11.390	+3.734%	472,849	-13.872%
2024-07-10	10.870	10.9900	10.8420	10.980	+1.012%	267,462	-10.656%
2024-07-09	11.040	11.1550	10.7000	10.870	-2.072%	951,250	-9.752%
2024-07-08	10.980	11.1400	10.9400	11.100	+1.277%	363,572	-11.622%
2024-07-05	11.270	11.3100	10.8750	10.960	-3.521%	615,620	-10.493%
2024-07-03	11.200	11.4900	11.1900	11.360	+1.701%	211,426	-13.644%
2024-07-02	11.030	11.2000	10.9500	11.170	+0.540%	396,530	-12.175%
2024-07-01	11.230	11.3300	11.0700	11.110	-0.626%	314,235	-11.701%
2024-06-28	11.300	11.3902	10.9600	11.180	-0.268%	1,477,988	-12.254%
2024-06-27	11.330	11.4800	11.1500	11.210	-0.267%	457,527	-12.489%
2024-06-26	11.340	11.4500	11.1625	11.240	-1.576%	406,629	-12.722%
2024-06-25	11.540	11.5910	11.4200	11.420	-1.211%	282,327	-14.098%
2024-06-24	11.500	11.6800	11.4600	11.560	+0.173%	336,048	-15.138%
2024-06-21	11.280	11.5600	11.2200	11.540	+2.441%	541,963	-14.991%
2024-06-20	11.270	11.3750	11.1400	11.265	-0.044%	326,516	-12.916%
2024-06-18	10.900	11.2800	10.8000	11.270	+3.016%	687,938	-12.955%
2024-06-17	10.890	10.9500	10.6400	10.940	+0.551%	530,138	-10.329%
2024-06-14	11.230	11.3500	10.8200	10.880	-3.972%	849,262	-9.835%
2024-06-13	11.330	11.5700	11.2300	11.330	-0.701%	674,687	-13.416%
2024-06-12	11.570	11.8000	11.3950	11.410	0.000%	655,733	-14.023%
2024-06-11	11.520	11.5200	11.2100	11.410	-1.638%	782,056	-14.023%
2024-06-10	12.130	12.3000	11.5500	11.600	-5.614%	754,490	-15.431%
2024-06-07	12.530	12.7000	12.1800	12.290	-2.999%	499,235	-20.179%
2024-06-06	12.800	12.8000	12.4000	12.670	-0.627%	534,744	-22.573%
2024-06-05	12.390	13.0500	12.3900	12.750	+2.906%	694,116	-23.059%
2024-06-04	12.190	12.4700	12.0900	12.390	+1.391%	483,341	-20.823%
2024-06-03	12.630	12.6800	12.0300	12.220	-2.629%	557,339	-19.722%
2024-05-31	12.500	12.6150	12.2700	12.550	+0.400%	586,318	-21.833%
2024-05-30	12.520	12.7700	12.4800	12.500	-0.794%	528,112	-21.520%
2024-05-29	12.580	12.7450	12.3800	12.600	+0.079%	441,981	-22.143%
2024-05-28	12.850	12.9800	12.5700	12.590	-2.252%	309,406	-22.081%
2024-05-24	12.540	13.1550	12.5200	12.880	+3.454%	463,899	-23.835%
2024-05-23	12.700	12.7600	12.2502	12.450	-1.190%	325,497	-21.205%
2024-05-22	12.870	12.8750	12.5400	12.600	-2.401%	414,031	-22.143%
2024-05-21	12.710	13.0500	12.4000	12.910	-0.232%	378,925	-24.012%
2024-05-20	12.890	13.0600	12.8100	12.940	-0.767%	523,315	-24.189%
2024-05-17	13.930	13.9300	12.9100	13.040	-5.916%	982,878	-24.770%
2024-05-16	13.800	14.0400	13.6700	13.860	-2.257%	877,687	-29.221%
2024-05-15	13.990	14.1800	13.8000	14.180	+2.457%	576,529	-30.818%
2024-05-14	14.190	14.3200	13.4100	13.840	-2.398%	664,089	-29.118%
2024-05-13	13.590	14.2600	12.8300	14.180	+6.058%	1,322,990	-30.818%
2024-05-10	13.510	13.5700	13.3000	13.370	-0.075%	445,969	-26.627%
2024-05-09	13.400	13.5000	13.1950	13.380	0.000%	317,339	-26.682%
2024-05-08	13.280	13.4825	13.1500	13.380	-0.149%	361,864	-26.682%
2024-05-07	13.620	13.7000	13.3900	13.400	-1.180%	693,142	-26.791%
2024-05-06	13.480	13.7500	13.4100	13.560	+1.345%	267,421	-27.655%
2024-05-03	13.360	13.8200	13.1300	13.380	+2.215%	593,584	-26.682%
2024-05-02	12.750	13.0900	12.5000	13.090	+4.888%	535,904	-25.057%
2024-05-01	12.690	12.8200	12.4600	12.480	-1.188%	454,823	-21.394%
2024-04-30	12.590	12.8300	12.5200	12.630	-0.158%	420,460	-22.328%
2024-04-29	12.650	12.7700	12.4400	12.650	-0.394%	316,494	-22.451%
2024-04-26	12.440	12.7900	12.4400	12.700	+2.337%	639,278	-22.756%
2024-04-25	12.580	12.6800	12.3600	12.410	-1.975%	293,124	-20.951%
2024-04-24	13.010	13.0400	12.6000	12.660	-2.164%	447,202	-22.512%
2024-04-23	12.700	13.2800	12.6800	12.940	+2.050%	1,151,930	-24.189%
2024-04-22	12.280	12.7850	12.2700	12.680	+4.105%	658,846	-22.634%
2024-04-19	11.830	12.2300	11.8300	12.180	+1.669%	1,013,278	-19.458%
2024-04-18	12.190	12.3200	11.8800	11.980	-1.561%	958,490	-18.114%
2024-04-17	13.460	13.6300	12.0100	12.170	-9.111%	2,086,673	-19.392%
2024-04-16	13.740	14.5900	13.1800	13.390	-9.710%	2,024,348	-26.736%
2024-04-15	15.190	16.2400	14.7700	14.830	+1.367%	1,834,556	-33.850%
2024-04-12	14.610	14.7300	14.3500	14.630	-0.205%	507,546	-32.946%
2024-04-11	14.460	14.7000	14.1700	14.660	+3.312%	686,148	-33.083%
2024-04-10	14.290	14.4300	14.0800	14.190	-2.742%	319,998	-30.867%
2024-04-09	14.750	14.8250	14.3350	14.590	+0.275%	300,527	-32.762%
2024-04-08	14.580	14.7700	14.3800	14.550	-0.342%	325,619	-32.577%
2024-04-05	14.250	14.9900	14.2500	14.600	+2.456%	629,618	-32.808%
2024-04-04	14.130	14.5100	14.0200	14.250	+2.592%	484,605	-31.158%
2024-04-03	13.920	14.0000	13.6801	13.890	-0.857%	347,463	-29.374%
2024-04-02	14.310	14.4600	13.9300	14.010	-2.641%	638,043	-29.979%
2024-04-01	14.120	14.5600	14.0400	14.390	+2.057%	587,289	-31.828%
2024-03-28	13.910	14.2300	13.7800	14.100	+1.293%	789,321	-30.426%
2024-03-27	13.380	13.9800	13.3150	13.920	+5.215%	821,376	-29.526%
2024-03-26	12.950	13.5100	12.8500	13.230	+2.558%	631,866	-25.850%
2024-03-25	12.500	13.0200	12.5000	12.900	+2.871%	442,454	-23.953%
2024-03-22	12.550	12.6400	12.2500	12.540	+0.642%	454,111	-21.770%
2024-03-21	12.550	12.7100	12.2200	12.460	-0.320%	657,038	-21.268%
2024-03-20	12.000	12.7700	11.1500	12.500	+0.969%	1,112,757	-21.520%
2024-03-19	12.140	12.5300	12.1400	12.380	+1.475%	462,306	-20.759%
2024-03-18	11.670	12.3500	11.6700	12.200	+4.184%	399,715	-19.590%
2024-03-15	11.760	11.8900	11.5400	11.710	-1.762%	466,675	-16.225%
2024-03-14	11.870	12.1000	11.7500	11.920	+0.168%	213,604	-17.701%
2024-03-13	11.860	12.1150	11.8600	11.900	+0.337%	265,716	-17.563%
2024-03-12	11.860	12.0400	11.6600	11.860	+0.169%	383,198	-17.285%
2024-03-11	11.490	11.9900	11.3900	11.840	+3.316%	530,352	-17.145%
2024-03-08	11.480	11.7200	11.2000	11.460	+0.175%	420,237	-14.398%
2024-03-07	11.420	11.5600	11.3900	11.440	+0.882%	226,053	-14.248%
2024-03-06	11.450	11.6700	11.3400	11.340	-0.526%	244,980	-13.492%
2024-03-05	11.670	11.7400	11.3250	11.400	-3.308%	245,139	-13.947%
2024-03-04	11.830	12.0150	11.7110	11.790	-0.254%	326,095	-16.794%
2024-03-01	11.640	11.8400	11.4300	11.820	+1.809%	254,092	-17.005%
2024-02-29	11.590	11.7650	11.4600	11.610	+1.932%	277,795	-15.504%
2024-02-28	11.620	11.6699	11.3200	11.390	-2.650%	272,948	-13.872%
2024-02-27	11.630	11.7500	11.4550	11.700	+1.036%	418,633	-16.154%
2024-02-26	11.580	11.7800	11.3667	11.580	+0.173%	272,993	-15.285%
2024-02-23	11.560	11.7600	11.4650	11.560	0.000%	243,868	-15.138%
2024-02-22	11.980	11.9800	11.5500	11.560	-2.612%	418,197	-15.138%
2024-02-21	11.740	11.9100	11.5332	11.870	+0.679%	364,879	-17.355%
2024-02-20	12.070	12.0700	11.7631	11.790	-3.912%	360,959	-16.794%
2024-02-16	12.340	12.4500	12.1400	12.270	-1.287%	374,474	-20.049%
2024-02-15	12.150	12.4400	11.9500	12.430	+2.812%	302,015	-21.078%
2024-02-14	12.050	12.1900	11.7300	12.090	+0.499%	308,478	-18.859%
2024-02-13	12.340	12.3400	11.9550	12.030	-4.751%	360,899	-18.454%
2024-02-12	12.670	12.7800	12.4903	12.630	-0.629%	240,750	-22.328%
2024-02-09	12.430	12.7100	12.3450	12.710	+2.088%	350,382	-22.817%
2024-02-08	12.590	12.7200	12.3600	12.450	-1.503%	292,173	-21.205%
2024-02-07	12.890	12.9000	12.6300	12.640	-1.404%	607,685	-22.389%
2024-02-06	12.650	12.8200	12.6400	12.820	+1.184%	296,601	-23.479%
2024-02-05	12.700	12.7100	12.4400	12.670	-0.393%	447,924	-22.573%
2024-02-02	12.850	12.9580	12.6550	12.720	-2.003%	370,058	-22.877%
2024-02-01	12.690	13.0400	12.6400	12.980	+3.016%	702,233	-24.422%
2024-01-31	12.720	12.8700	12.5200	12.600	-1.099%	888,283	-22.143%
2024-01-30	12.700	12.8500	12.6900	12.740	-0.078%	358,892	-22.998%
2024-01-29	12.680	12.7900	12.5900	12.750	+1.110%	282,722	-23.059%
2024-01-26	12.630	12.6800	12.5362	12.610	+0.558%	254,275	-22.205%
2024-01-25	12.520	12.7700	12.5000	12.540	+0.320%	254,185	-21.770%
2024-01-24	12.940	12.9400	12.4900	12.500	-2.114%	246,750	-21.520%
2024-01-23	12.610	12.9100	12.5200	12.770	+1.915%	405,808	-23.179%
2024-01-22	12.360	12.6446	12.2900	12.530	+2.621%	313,985	-21.708%
2024-01-19	12.240	12.2800	11.9400	12.210	+0.494%	343,318	-19.656%
2024-01-18	11.760	12.1600	11.7600	12.150	+3.141%	502,487	-19.259%
2024-01-17	11.680	11.8100	11.6200	11.780	-0.169%	401,326	-16.723%
2024-01-16	11.910	12.0000	11.7100	11.800	-2.318%	368,659	-16.864%
2024-01-12	12.250	12.4500	12.0400	12.080	-0.821%	287,172	-18.791%
2024-01-11	12.170	12.2300	11.9500	12.180	-0.490%	290,236	-19.458%
2024-01-10	12.120	12.2400	12.0500	12.240	+1.241%	282,621	-19.853%
2024-01-09	12.070	12.2400	11.9700	12.090	-1.467%	321,171	-18.859%
2024-01-08	11.970	12.3600	11.9350	12.270	+2.421%	374,124	-20.049%
2024-01-05	12.070	12.3000	11.9200	11.980	-1.723%	495,915	-18.114%
2024-01-04	12.320	12.3650	12.1700	12.190	-1.055%	426,237	-19.524%
2024-01-03	12.750	12.8300	12.3100	12.320	-4.422%	448,873	-20.373%
2024-01-02	13.030	13.1000	12.6900	12.890	-1.150%	411,429	-23.894%
2023-12-29	13.260	13.4370	13.0200	13.040	-1.287%	270,259	-24.770%
2023-12-28	13.080	13.2400	13.0700	13.210	+0.304%	246,758	-25.738%
2023-12-27	13.000	13.2300	12.9100	13.170	+1.230%	351,630	-25.513%
2023-12-26	12.960	13.0200	12.8400	13.010	+0.931%	168,966	-24.596%
2023-12-22	12.940	12.9900	12.8200	12.890	+0.155%	219,521	-23.894%
2023-12-21	12.910	12.9300	12.6600	12.870	+1.179%	424,646	-23.776%
2023-12-20	12.890	12.9900	12.7100	12.720	-1.548%	323,207	-22.877%
2023-12-19	12.730	12.9500	12.4925	12.920	+1.572%	474,781	-24.071%
2023-12-18	12.890	12.8900	12.4400	12.720	-0.703%	407,951	-22.877%
2023-12-15	12.950	12.9700	12.6200	12.810	-0.543%	947,082	-23.419%
2023-12-14	12.570	13.0400	12.4000	12.880	+6.711%	708,117	-23.835%
2023-12-13	11.630	12.0800	11.6300	12.070	+4.593%	430,251	-18.724%

document.getElementById("XDJp88").onerror = function(){this.style.display='none';}; .dark-mode .bN3qXj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bN3qXj{ color: #333333; background-color: white; border: 2px solid #333333; }MITKMitek Systems, Inc.stock NASDAQ

MITK
Mitek Systems, Inc.
stock NASDAQ