Quantcast
MITK

Mitek Systems, Inc. Common Stock Historical Stock Prices

$9.15
*  
0.20
2.14%
Get MITK Alerts
*Delayed - data as of Jul. 16, 2018 12:50 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 13-APR-2018 TO 13-JUL-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.
12:50 9.30 9.362 9.15 9.15 88,715
07/13/2018 9.2 9.4 9.15 9.35 111,776
07/12/2018 9.1 9.225 9 9.2 116,348
07/11/2018 9 9.2 8.91 9.1 156,692
07/10/2018 9.1 9.15 8.95 9 116,845
07/09/2018 9.1 9.15 9 9.05 91,768
07/06/2018 9.1 9.2 9 9.1 153,313
07/05/2018 9.2 9.2 8.9 9.1 121,670
07/03/2018 9.2 9.2 9.1 9.15 55,015
07/02/2018 8.9 9.2 8.8 9.15 152,550
06/29/2018 8.9 9.1 8.7 8.9 307,390
06/28/2018 8.9 9 8.75 8.9 210,757
06/27/2018 9.3 9.3 8.8 8.85 333,733
06/26/2018 9.45 9.45 9.2 9.25 190,946
06/25/2018 9.5 9.5 9.25 9.4 339,781
06/22/2018 9.3 9.5 9.16 9.45 585,310
06/21/2018 9.35 9.45 9.15 9.4 319,772
06/20/2018 9.3 9.4 9.2 9.35 207,083
06/19/2018 9.2 9.25 9.05 9.2 148,511
06/18/2018 9.25 9.35 9.15 9.3 167,959
06/15/2018 9.05 9.35 9 9.35 326,705
06/14/2018 8.9 9.2 8.85 9.15 356,348
06/13/2018 8.7 8.95 8.7 8.9 204,712
06/12/2018 8.7 8.9 8.65 8.75 218,216
06/11/2018 8.85 8.895 8.6 8.75 199,296
06/08/2018 9.15 9.25 8.75 8.8 227,604
06/07/2018 9 9.23 8.85 9.1 294,806
06/06/2018 8.8 9.2 8.7 8.95 359,873
06/05/2018 8.8 8.9 8.7 8.75 116,938
06/04/2018 8.75 8.8 8.6 8.75 130,995
06/01/2018 8.75 8.85 8.7 8.75 175,297
05/31/2018 8.9 8.9 8.625 8.65 165,224
05/30/2018 8.75 8.9 8.6335 8.9 344,372
05/29/2018 8.65 8.75 8.55 8.7 125,187
05/25/2018 8.55 8.7 8.55 8.7 117,299
05/24/2018 8.7 8.7 8.5 8.55 109,338
05/23/2018 8.6 8.7 8.481 8.7 102,971
05/22/2018 8.75 8.75 8.4 8.5 142,709
05/21/2018 8.7 8.89 8.5 8.75 234,133
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
*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