Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mitek Systems (0K1W) Historical Prices

2 Followers
GB:0K1W historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202618.8018.8718.5118.6218.62-0.96%580.04
Nov 11, 202619.2019.2018.7818.8018.80+3.92%8110.52
Nov 10, 202618.1818.6317.8018.0918.09+4.57%6860.44
Nov 09, 202617.2518.4017.2518.2618.26+5.55%1,0320.66
Nov 06, 202617.0517.7917.0517.3017.30+3.01%1,4630.95
Nov 05, 202618.4019.0016.8016.8016.80-12.39%3,8862.59
Nov 04, 202618.5119.3018.4919.1719.17+4.24%2,0971.34
Nov 03, 202617.5018.4417.5018.3918.39-0.43%4480.28
Nov 02, 202618.1618.7317.7918.4718.47+2.38%1,1020.71
Oct 30, 202617.9718.6317.8018.0418.04-1.26%1,8461.19
Oct 29, 202618.6618.6717.9018.2718.27-2.56%1,2810.84
Oct 28, 202618.6218.7818.3318.7518.75+1.35%5300.35
Oct 27, 202619.1519.1518.4118.5018.50-1.96%6720.44
Oct 26, 202618.5519.2318.4918.8718.87+1.45%2,5921.71
Oct 23, 202617.5618.6317.3718.6018.60+5.20%1,9931.32
Oct 22, 202618.0318.2017.6817.6817.68-2.16%4860.32
Oct 21, 202617.6918.1917.5318.0718.07+3.14%8960.60
Oct 20, 202616.0017.5516.0017.5217.52+5.35%5570.36
Oct 19, 202616.9016.9016.1016.6316.63+3.16%1,0480.68
Oct 16, 202616.9617.1116.0916.1216.12-2.60%1,4120.92
Oct 15, 202615.0816.6514.9016.5516.55+5.35%3,0372.04
Oct 14, 202617.0717.0715.6315.7115.71-6.60%4,5333.12
Oct 13, 202617.1917.1916.6516.8216.82+0.72%9300.64
Oct 12, 202617.8417.8416.6716.7016.70-5.03%1,6551.14
Oct 09, 202617.0617.6017.0017.5917.59+3.81%1,5091.04
Oct 08, 202617.4217.5116.7916.9416.94-1.28%4,2232.96
Oct 07, 202617.3817.6917.1617.1617.16-2.83%1,5021.07
Oct 06, 202617.9117.9917.6517.6617.66+0.91%2,0351.47
Oct 05, 202618.1018.2117.5017.5017.50-2.13%5980.42
Oct 02, 202618.3818.3817.6517.8817.88+3.29%3,6072.57
Oct 01, 202617.0517.4916.8917.3117.31+1.05%2,8772.00
Sep 30, 202616.9417.2316.5017.1317.13+3.01%5060.35
Sep 29, 202617.5417.5416.6316.6316.63-3.15%7000.49
Sep 28, 202617.3317.5017.0717.1717.17-3.59%1260.09
Sep 25, 202618.5618.5617.8117.8117.81+1.37%560.04
Sep 24, 202617.5017.8617.5017.5717.57-1.73%2170.15
Sep 23, 202618.0618.1617.1417.8817.88+2.34%9980.66
Sep 22, 202616.7817.5016.7217.4717.47+2.42%1,4160.94
Sep 21, 202617.2317.3916.7517.0617.06+2.27%1,1100.74
Sep 18, 202617.4717.4716.6816.6816.68-4.52%1,8491.24
Sep 17, 202617.9618.0617.4117.4717.47-1.67%6260.42
Sep 16, 202617.8918.0017.5017.7717.77-2.55%7810.53
Sep 15, 202617.8918.2317.5018.2318.23+1.05%1,4200.94
Sep 14, 202617.3618.1717.3418.0418.04+4.79%1,1720.78
Sep 11, 202617.0417.5517.0417.2217.22-0.79%2780.18
Sep 10, 202616.9817.5216.8017.3517.35-0.68%1,4380.95
Sep 09, 202617.8018.3717.4717.4717.47-2.67%1,4380.96
Sep 08, 202618.5718.8017.9517.9517.95-3.08%1,4791.00
Sep 07, 202618.5218.8518.3118.5218.520.00%00.00
Sep 04, 202618.7218.8518.3118.5218.52-0.70%2180.14