MITEK SYS Historical Stock Price

Below is the stock price history for MITEK SYS MITK. Data is recorded each day for the historical open, high, low, close and volume. The MITEK SYS stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

MITEK SYS Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 9.275 9.275 9.20 9.25 12,890
2018-07-19 9.30 9.35 9.25 9.25 7,129
2018-07-18 9.30 9.35 9.25 9.35 6,660
2018-07-17 9.20 9.30 9.20 9.30 12,641
2018-07-16 9.25 9.35 9.10 9.175 10,403
2018-07-13 9.15 9.40 9.15 9.35 3,100
2018-07-12 9.10 9.20 9.10 9.15 5,212
2018-07-11 8.95 9.20 8.95 9.15 9,481
2018-07-10 9.10 9.10 9.00 9.05 9,110
2018-07-09 9.05 9.10 9.00 9.05 5,616
2018-07-06 9.05 9.20 9.05 9.05 4,428
2018-07-05 9.05 9.075 8.90 9.05 3,972
2018-07-03 9.10 9.15 9.10 9.10 2,201
2018-07-02 8.80 9.15 8.80 9.10 10,427
2018-06-29 8.975 9.05 8.75 8.85 22,123
2018-06-28 8.85 8.95 8.85 8.875 13,711
2018-06-27 9.25 9.25 8.80 8.875 21,443
2018-06-26 9.35 9.40 9.25 9.25 10,149
2018-06-25 9.40 9.45 9.25 9.375 36,084
2018-06-22 9.40 9.50 9.30 9.45 19,590
2018-06-21 9.35 9.45 9.20 9.40 32,859
2018-06-20 9.30 9.35 9.20 9.30 11,375
2018-06-19 9.25 9.25 9.05 9.25 12,149
2018-06-18 9.15 9.325 9.15 9.30 2,853
2018-06-15 9.05 9.30 9.00 9.30 7,661
2018-06-14 8.90 9.15 8.85 9.05 14,430
2018-06-13 8.75 8.95 8.75 8.95 10,505
2018-06-12 8.80 8.85 8.70 8.725 10,786
2018-06-11 8.70 8.80 8.65 8.725 8,577
2018-06-08 9.20 9.20 8.80 8.80 5,987

» More MITEK SYS Stock Price History

To see other companies like MITEK SYS (MITK), view our stock market today for news, and other data.