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
2017-12-15 8.80 8.85 8.60 8.70 12,697
2017-12-14 8.525 8.55 8.375 8.55 6,598
2017-12-13 8.45 8.725 8.45 8.65 13,206
2017-12-12 8.60 8.60 8.325 8.325 16,751
2017-12-11 8.70 8.70 8.45 8.60 8,766
2017-12-08 8.70 8.80 8.60 8.625 6,298
2017-12-07 8.60 8.80 8.60 8.70 5,908
2017-12-06 8.80 8.85 8.60 8.65 10,486
2017-12-05 8.65 8.80 8.65 8.80 10,493
2017-12-04 8.85 8.85 8.55 8.55 11,813
2017-12-01 9.00 9.00 8.65 8.95 42,084
2017-11-30 9.40 9.40 9.10 9.10 10,310
2017-11-29 9.60 9.65 9.20 9.30 12,360
2017-11-28 9.45 9.65 9.45 9.575 14,208
2017-11-27 9.60 9.70 9.45 9.55 13,265
2017-11-24 9.55 9.70 9.55 9.65 3,234
2017-11-22 9.25 9.75 9.25 9.55 16,360
2017-11-21 9.10 9.30 9.10 9.30 16,613
2017-11-20 8.85 9.00 8.75 9.00 17,326
2017-11-17 8.85 8.85 8.625 8.675 13,374
2017-11-16 8.80 8.90 8.75 8.80 11,411
2017-11-15 8.80 8.85 8.55 8.65 6,763
2017-11-14 9.05 9.05 8.85 8.95 5,064
2017-11-13 9.00 9.05 8.90 9.025 13,479
2017-11-10 9.30 9.45 9.00 9.025 17,053
2017-11-09 9.80 9.80 9.35 9.425 22,462
2017-11-08 9.25 10.10 9.25 10.00 33,176
2017-11-07 8.75 8.80 8.375 8.45 14,382
2017-11-06 8.65 8.70 8.60 8.70 6,145
2017-11-03 8.65 8.65 8.55 8.575 2,532

» More MITEK SYS Stock Price History

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