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
2018-10-18 8.88 9.00 8.55 9.00 50,317
2018-10-17 8.13 8.45 8.13 8.42 14,624
2018-10-16 8.01 8.21 8.01 8.07 42,352
2018-10-15 7.70 7.95 7.70 7.92 14,545
2018-10-12 7.68 7.76 7.50 7.76 21,092
2018-10-11 7.52 7.75 7.41 7.74 49,641
2018-10-10 6.47 7.90 6.37 7.90 46,437
2018-10-09 6.55 6.72 6.48 6.63 7,635
2018-10-08 6.62 6.62 6.35 6.52 7,452
2018-10-05 6.80 6.80 6.52 6.59 6,658
2018-10-04 6.87 6.94 6.72 6.74 5,569
2018-10-03 6.84 7.00 6.78 6.99 4,594
2018-10-02 6.78 6.79 6.705 6.74 5,635
2018-10-01 6.88 6.88 6.66 6.75 9,922
2018-09-28 6.85 7.05 6.85 7.025 15,316
2018-09-27 7.05 7.05 6.85 7.00 8,360
2018-09-26 7.25 7.25 7.075 7.10 7,173
2018-09-25 7.25 7.30 7.20 7.20 9,814
2018-09-24 7.15 7.25 7.10 7.20 21,017
2018-09-21 7.35 7.35 7.20 7.225 13,645
2018-09-20 7.30 7.40 7.30 7.30 8,541
2018-09-19 7.25 7.25 7.15 7.25 19,021
2018-09-18 7.25 7.30 7.15 7.25 15,225
2018-09-17 7.25 7.25 7.10 7.20 17,526
2018-09-14 7.40 7.40 7.30 7.325 3,270
2018-09-13 7.55 7.55 7.35 7.35 7,765
2018-09-12 7.55 7.55 7.30 7.525 19,648
2018-09-11 7.55 7.575 7.50 7.525 11,652
2018-09-10 7.40 7.525 7.35 7.475 12,422
2018-09-07 7.20 7.45 7.20 7.375 33,638

» More MITEK SYS Stock Price History

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