Quantcast
MITK

Historical Stock Prices

$8.68
*  
0.30
3.34%
Get MITK Alerts
*Delayed - data as of Oct. 19, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
10/19/2018 8.97 9.03 8.57 8.68 312,161
10/18/2018 8.4 9.23 8.4 8.98 924,226
10/17/2018 8.12 8.48 8.07 8.45 232,194
10/16/2018 7.91 8.24 7.71 8.09 631,922
10/15/2018 7.68 7.99 7.61 7.89 248,847
10/12/2018 7.76 7.87 7.48 7.75 416,121
10/11/2018 7.43 7.83 7.36 7.77 830,897
10/10/2018 6.61 7.94 6.32 7.74 1,532,199
10/09/2018 6.51 6.74 6.46 6.63 138,737
10/08/2018 6.51 6.66 6.33 6.52 176,112
10/05/2018 6.74 6.87 6.5 6.58 203,437
10/04/2018 7 7.035 6.71 6.76 132,825
10/03/2018 6.77 7.06 6.7601 7.01 172,171
10/02/2018 6.71 6.87 6.7 6.73 159,133
10/01/2018 7 7 6.63 6.75 213,781
09/28/2018 7 7.1 6.75 7.05 303,240
09/27/2018 7.05 7.1 6.85 7 279,895
09/26/2018 7.25 7.3 7.05 7.1 145,541
09/25/2018 7.25 7.3 7.15 7.2 112,851
09/24/2018 7.15 7.25 7.05 7.2 262,387
09/21/2018 7.3 7.4 7.15 7.2 304,040
09/20/2018 7.2 7.4 7.2 7.3 144,838
09/19/2018 7.15 7.3 7.11 7.2 192,423
09/18/2018 7.25 7.3 7.15 7.2 251,144
09/17/2018 7.25 7.325 7.075 7.25 266,302
09/14/2018 7.3 7.44 7.25 7.3 174,737
09/13/2018 7.55 7.6 7.3 7.35 155,806
09/12/2018 7.5 7.55 7.25 7.55 373,074
09/11/2018 7.5 7.6 7.475 7.5 168,036
09/10/2018 7.35 7.55 7.3 7.5 274,490
09/07/2018 7.25 7.45 7.1754 7.35 341,357
09/06/2018 7.35 7.4 7.25 7.3 292,792
09/05/2018 7.1 7.175 7 7.1 301,553
09/04/2018 7.15 7.35 7.15 7.225 252,409
08/31/2018 7.05 7.35 7.05 7.25 391,781
08/30/2018 7.1 7.25 6.95 7.05 549,931
08/29/2018 7.15 7.4 7.055 7.15 757,186
08/28/2018 7.15 7.5 6.85 7.2 3,289,141
08/27/2018 8.8 8.95 8.45 8.5 323,802
08/24/2018 8.6 8.95 8.6 8.9 282,565
08/23/2018 8.65 8.65 8.5 8.55 110,018
08/22/2018 8.55 8.65 8.4 8.6 245,781
08/21/2018 8.6 8.75 8.5 8.55 170,902
08/20/2018 8.65 8.65 8.5 8.65 111,163
08/17/2018 8.5 8.75 8.5 8.65 192,460
08/16/2018 8.45 8.6 8.4333 8.55 155,569
08/15/2018 8.6 8.65 8.45 8.5 187,327
08/14/2018 8.5 8.7 8.475 8.6 162,516
08/13/2018 8.7 8.75 8.5 8.5 221,339
08/10/2018 8.6 8.75 8.55 8.7 168,384
08/09/2018 8.5 8.75 8.4 8.7 122,312
08/08/2018 8.35 8.5 8.275 8.45 99,993
08/07/2018 8.35 8.45 8.25 8.35 153,426
08/06/2018 8.4 8.45 8.275 8.3 159,255
08/03/2018 8.35 8.4 7.9 8.35 344,856
08/02/2018 8.4 8.4 8.15 8.25 164,019
08/01/2018 8.45 8.5 8.225 8.3 285,254
07/31/2018 8.55 8.7 8.425 8.45 317,911
07/30/2018 8.3 8.5 8.25 8.45 498,757
07/27/2018 9 9.4 8.05 8.15 1,158,937
07/26/2018 9.45 9.775 9.4 9.7 335,994
07/25/2018 9.4 9.5 9.305 9.45 145,616
07/24/2018 9.35 9.5 9.27 9.4 254,756
07/23/2018 9.25 9.375 9.2151 9.35 239,980
07/20/2018 9.25 9.3 9.15 9.3 163,091
07/19/2018 9.25 9.4 9.25 9.25 103,452
*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