Quantcast
MITK

Historical Stock Prices

$8.6
*  
0.10
1.15%
Get MITK Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading MITK now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 8.7 8.925 8.55 8.6 175,878
05/17/2018 8.5 8.7 8.4 8.7 121,253
05/16/2018 8.4 8.6 8.35 8.5 185,782
05/15/2018 8.5 8.55 8.35 8.45 161,655
05/14/2018 8.7 8.845 8.5 8.6 152,075
05/11/2018 8.65 8.7 8.525 8.65 153,878
05/10/2018 8.9 8.95 8.6 8.65 147,222
05/09/2018 8.85 8.95 8.75 8.9 154,131
05/08/2018 8.85 8.95 8.65 8.8 203,913
05/07/2018 8.85 9 8.65 8.9 186,890
05/04/2018 8.8 8.975 8.575 8.85 377,090
05/03/2018 8.75 8.9 8.45 8.85 282,137
05/02/2018 7.95 9 7.9 9 1,053,649
05/01/2018 7.65 8.1 7.65 7.95 348,065
04/30/2018 7.75 7.85 7.55 7.75 187,582
04/27/2018 7.55 7.9 7.55 7.65 219,682
04/26/2018 7.75 8 7.7 7.9 213,685
04/25/2018 7.45 7.725 7.35 7.65 258,429
04/24/2018 7.75 7.85 7.35 7.4 454,198
04/23/2018 8.1 8.1 7.65 7.75 268,572
04/20/2018 7.95 8.125 7.9 8.05 171,070
04/19/2018 7.9 8.1 7.7 8 245,829
04/18/2018 7.95 7.99 7.8 7.95 133,793
04/17/2018 7.8 8 7.75 7.95 191,090
04/16/2018 7.6 7.8 7.55 7.7 146,478
04/13/2018 7.6 7.65 7.45 7.55 154,131
04/12/2018 7.5 7.6 7.4222 7.5 118,865
04/11/2018 7.3 7.575 7.275 7.5 189,074
04/10/2018 7.25 7.4 7.1 7.35 227,034
04/09/2018 7.5 7.55 7.2 7.225 436,637
04/06/2018 7.3 7.6 7.3 7.45 217,543
04/05/2018 7.4 7.475 7.25 7.4 211,233
04/04/2018 7.25 7.4 7 7.35 412,283
04/03/2018 7.45 7.5 7.35 7.35 131,101
04/02/2018 7.4 7.475 7.2 7.4 297,923
03/29/2018 7.25 7.6 7.25 7.4 209,655
03/28/2018 7.35 7.4 7.15 7.25 344,191
03/27/2018 7.7 7.75 7.25 7.35 400,241
03/26/2018 7.7 7.8 7.55 7.65 289,244
03/23/2018 7.95 8.05 7.65 7.65 391,812
03/22/2018 7.85 8.05 7.85 7.9 253,180
03/21/2018 7.75 7.95 7.75 7.95 136,635
03/20/2018 7.75 8 7.75 7.8 231,279
03/19/2018 8 8 7.7 7.75 319,883
03/16/2018 8 8.3 7.9 7.95 374,269
03/15/2018 8.05 8.2 7.95 7.95 201,164
03/14/2018 8.35 8.4 8.05 8.1 244,652
03/13/2018 8.55 8.625 8.2264 8.3 309,720
03/12/2018 8.5 8.71 8.45 8.55 428,257
03/09/2018 8 8.5 7.9 8.45 623,708
03/08/2018 7.9 7.95 7.75 7.9 146,058
03/07/2018 7.65 7.95 7.65 7.85 163,199
03/06/2018 7.7 7.8 7.55 7.75 186,596
03/05/2018 7.75 7.85 7.65 7.7 180,399
03/02/2018 7.25 7.8 7.25 7.75 255,686
03/01/2018 7.7 7.8 7.3 7.35 389,507
02/28/2018 7.75 7.9 7.65 7.65 227,983
02/27/2018 8.1 8.1 7.65 7.8 261,979
02/26/2018 7.9 8.1 7.8 8.05 250,030
02/23/2018 7.7 7.85 7.65 7.8 173,512
02/22/2018 7.85 7.95 7.6 7.7 211,909
02/21/2018 7.95 8.1 7.8 7.85 214,017
02/20/2018 8 8.075 7.85 7.95 224,219
*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?

Smart Portfolio