MITK

Mitek Systems, Inc. Historical Stock Prices

$3.06
*  
0.01
0.33%
Get MITK Alerts
*Delayed - data as of May 6, 2015 15:01 ET  -  Find a broker to begin trading MITK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MITK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01  3.05  3.09  3.03  3.06 74,176
05/05/2015 3.13 3.17 3.0001 3.07 194,670
05/04/2015 3.35 3.35 3.08 3.13 263,617
05/01/2015 3.35 3.42 3.1 3.32 497,374
04/30/2015 3.6 3.61 3.35 3.38 264,108
04/29/2015 3.3 3.54 3.3 3.46 381,777
04/28/2015 3.2 3.33 3.1601 3.33 134,321
04/27/2015 3.17 3.3 3.17 3.22 193,369
04/24/2015 3.12 3.2 3.12 3.13 91,367
04/23/2015 3.03 3.2 3.0201 3.14 159,007
04/22/2015 3.07 3.07 2.86 3.03 423,370
04/21/2015 3.16 3.19 3.05 3.07 138,668
04/20/2015 3.18 3.18 3.13 3.18 109,873
04/17/2015 3.15 3.21 3.14 3.21 90,099
04/16/2015 3.25 3.29 3.19 3.2 91,643
04/15/2015 3.23 3.28 3.21 3.22 63,726
04/14/2015 3.26 3.3297 3.2 3.25 81,084
04/13/2015 3.2 3.29 3.1501 3.27 184,446
04/10/2015 3.15 3.25 3.1301 3.18 120,008
04/09/2015 3.16 3.21 3.12 3.16 93,438
04/08/2015 3.2 3.29 3.15 3.19 125,626
04/07/2015 3.2 3.3 3.15 3.23 172,509
04/06/2015 3.13 3.23 3.07 3.18 94,389
04/02/2015 3.08 3.23 3.08 3.19 115,770
04/01/2015 3.14 3.16 3.05 3.11 133,709
03/31/2015 3.16 3.21 3.1 3.16 120,452
03/30/2015 3.21 3.24 3.16 3.19 95,388
03/27/2015 3.14 3.25 3.12 3.2 157,346
03/26/2015 3.16 3.205 3.11 3.16 100,605
03/25/2015 3.15 3.24 3.1 3.14 263,515
03/24/2015 2.96 3.18 2.94 3.11 278,836
03/23/2015 2.83 2.97 2.83 2.94 126,123
03/20/2015 2.79 2.85 2.7601 2.83 183,428
03/19/2015 2.72 2.84 2.72 2.75 102,935
03/18/2015 2.8 2.88 2.71 2.76 193,120
03/17/2015 2.91 2.95 2.68 2.8 455,743
03/16/2015 2.95 2.9999 2.88 2.95 169,211
03/13/2015 3 3.05 2.87 2.95 336,838
03/12/2015 3.11 3.18 3 3.03 184,829
03/11/2015 3.1 3.16 3.02 3.07 157,250
03/10/2015 3.12 3.22 3.08 3.11 175,649
03/09/2015 3.25 3.29 3.13 3.17 219,297
03/06/2015 3.19 3.25 3.17 3.23 123,242
03/05/2015 3.18 3.25 3.13 3.18 223,400
03/04/2015 3.18 3.285 3.14 3.2 111,385
03/03/2015 3.16 3.21 3.11 3.17 119,711
03/02/2015 3.17 3.27 3.1 3.15 163,806
02/27/2015 3.18 3.28 3.12 3.2 119,012
02/26/2015 3.24 3.35 3.121 3.16 244,073
02/25/2015 3.25 3.38 3.25 3.35 60,528
02/24/2015 3.3 3.38 3.2401 3.31 84,732
02/23/2015 3.35 3.384 3.23 3.3 136,579
02/20/2015 3.44 3.45 3.371 3.4 99,545
02/19/2015 3.34 3.44 3.33 3.42 96,904
02/18/2015 3.35 3.4 3.31 3.37 79,845
02/17/2015 3.38 3.4 3.3 3.36 86,552
02/13/2015 3.39 3.47 3.3 3.38 271,245
02/12/2015 3.33 3.43 3.27 3.4 102,326
02/11/2015 3.35 3.38 3.23 3.33 66,002
02/10/2015 3.49 3.55 3.26 3.33 118,849
02/09/2015 3.24 3.4 3.2 3.4 152,413
02/06/2015 3.38 3.4099 3.21 3.23 160,093
02/05/2015 3.28 3.39 3.2007 3.35 117,615
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?