MITK - Mitek Systems, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.649.729.359.419.41226,200
Aug 22, 20199.659.719.449.639.6398,800
Aug 21, 20199.399.779.379.649.64265,700
Aug 20, 20199.369.469.289.409.40345,600
Aug 19, 20199.579.609.339.369.36181,100
Aug 16, 20199.499.629.489.549.54229,500
Aug 15, 20199.529.639.459.559.55136,400
Aug 14, 20199.599.699.389.519.51269,100
Aug 13, 20199.669.799.629.679.67200,900
Aug 12, 20199.569.849.559.669.66193,900
Aug 09, 20199.869.939.609.649.64316,500
Aug 08, 20199.789.999.779.909.90226,300
Aug 07, 20199.519.909.509.799.79210,100
Aug 06, 20199.619.769.549.589.58448,200
Aug 05, 20199.929.949.559.609.60425,800
Aug 02, 201910.0410.099.9810.0210.02308,600
Aug 01, 201910.0210.149.9610.0710.07333,200
Jul 31, 201910.2010.3310.0310.0410.04275,300
Jul 30, 201910.3310.3810.1410.1810.18278,900
Jul 29, 201910.3310.4010.1610.3410.34429,100
Jul 26, 201910.9911.1510.3010.3210.32679,300
Jul 25, 201911.1111.1910.8611.0611.06342,800
Jul 24, 201911.0011.1910.9411.1111.11267,300
Jul 23, 201911.2311.2510.8411.0211.02392,200
Jul 22, 201910.7511.2210.7011.2011.20913,900
Jul 19, 201911.0111.4310.7010.7310.731,073,800
Jul 18, 201910.7711.1710.7711.0411.04562,000
Jul 17, 201910.5611.0310.5610.7510.75709,200
Jul 16, 201910.1510.6510.1510.5710.57728,200
Jul 15, 201910.0810.1910.0410.1910.19485,100
Jul 12, 201910.0010.109.9810.0310.03610,600
Jul 11, 201910.0710.119.9110.0110.01335,300
Jul 10, 201910.0510.139.999.999.99322,100
Jul 09, 201910.0410.139.999.999.99359,100
Jul 08, 201910.0510.149.909.999.99572,200
Jul 05, 201910.0410.049.8210.0010.00333,100
Jul 03, 201910.1810.209.9210.0010.00238,000
Jul 02, 20199.8410.049.7710.0110.01278,300
Jul 01, 20199.979.999.819.829.82208,300
Jun 28, 20199.839.999.749.949.94657,400
Jun 27, 20199.629.849.579.819.81286,400
Jun 26, 20199.599.769.529.599.59350,100
Jun 25, 20199.589.589.419.529.52247,800
Jun 24, 20199.559.699.509.569.56234,100
Jun 21, 20199.419.659.389.639.63544,000
Jun 20, 20199.539.569.429.439.43271,000
Jun 19, 20199.269.559.259.459.45947,400
Jun 18, 20199.369.439.249.339.33388,600
Jun 17, 20199.459.459.379.419.41302,800
Jun 14, 20199.409.489.379.459.45282,800
Jun 13, 20199.459.509.359.419.41391,000
Jun 12, 20199.369.459.279.449.44436,400
Jun 11, 20199.459.569.309.379.37656,400
Jun 10, 20199.549.639.389.439.43310,100
Jun 07, 20199.699.769.539.539.53501,200
Jun 06, 20199.879.919.529.699.69394,900
Jun 05, 201910.0410.169.849.939.93239,300
Jun 04, 20199.9510.049.909.999.99628,900
Jun 03, 201910.2410.249.799.909.90588,500
May 31, 201910.1010.2710.1010.2010.20547,300
May 30, 201910.0210.149.9510.1410.14261,500
May 29, 201910.0610.189.969.999.99528,500
May 28, 201910.0010.379.9510.0910.09884,200
May 24, 201910.0910.179.909.929.92248,200
May 23, 201910.1510.1510.0310.0610.06284,000
May 22, 201910.1410.2810.1410.1910.19494,800
May 21, 201910.2810.3410.1510.1910.19624,000
May 20, 201910.2510.2610.1110.2210.22431,500
May 17, 201910.2610.3510.0710.2910.29596,700
May 16, 201910.4110.5010.3310.3710.37366,200
May 15, 201910.3610.5410.3610.4210.42516,600
May 14, 201910.4010.6310.3710.4610.46472,800
May 13, 201910.4810.5510.3510.3710.37493,200
May 10, 201910.6710.7310.4510.6310.63491,300
May 09, 201910.8310.8410.4810.6510.65560,400
May 08, 201910.7910.9810.7310.8510.85604,400
May 07, 201910.9010.9110.7010.8210.82565,000
May 06, 201911.0011.0210.8010.9410.94403,400
May 03, 201911.0011.1810.7511.1111.11517,200
May 02, 201910.2911.129.6011.0011.001,924,100
May 01, 201911.8012.1011.7212.0712.07631,300
Apr 30, 201911.6211.9211.6211.9011.90527,600
Apr 29, 201911.6011.8111.5011.6311.63217,100
Apr 26, 201911.6611.8511.4611.6811.68256,400
Apr 25, 201911.7711.8411.5411.6611.66121,300
Apr 24, 201911.7511.9011.7211.7511.75149,500
Apr 23, 201911.7011.9311.7011.7811.78163,700
Apr 22, 201911.7011.7511.6011.7011.70141,300
Apr 18, 201911.8011.8011.2811.7511.75346,000
Apr 17, 201911.9311.9311.7011.8211.82139,700
Apr 16, 201911.8912.0811.7911.8511.85247,400
Apr 15, 201911.8311.9411.7211.8711.87127,400
Apr 12, 201911.9211.9711.6011.8611.86353,700
Apr 11, 201912.0112.0911.9111.9211.92101,300
Apr 10, 201912.0512.1411.9612.0012.00153,100
Apr 09, 201912.0012.1711.8212.0812.08254,400
Apr 08, 201911.9612.2111.8912.0412.04297,700
Apr 05, 201912.0012.0011.7711.9211.92255,000
Apr 04, 201912.0012.1811.7512.0012.00315,700
Apr 03, 201912.0912.1211.9212.0412.04336,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...