Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Mitek Systems Inc | NASDAQ:MITK | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.02 | 0.23% | 8.85 | 8.85 | 8.86 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.875 | 8.6667 | 8.82 | 39,586 | 14:28:18 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 8.83 | -0.18 | -2.00% | 8.81 | 9.03 | 348,466 |
| 25 Mar 2025 | 9.01 | 0.01 | 0.11% | 8.86 | 9.05 | 545,576 |
| 24 Mar 2025 | 9.00 | -0.17 | -1.85% | 8.95 | 9.36 | 440,987 |
| 21 Mar 2025 | 9.17 | 0.11 | 1.21% | 8.87 | 9.19 | 921,232 |
| 20 Mar 2025 | 9.06 | -0.05 | -0.55% | 8.85 | 9.19 | 327,964 |
| 19 Mar 2025 | 9.11 | 0.08 | 0.89% | 9.00 | 9.17 | 346,351 |
| 18 Mar 2025 | 9.03 | -0.09 | -0.99% | 8.96 | 9.12 | 347,609 |
| 17 Mar 2025 | 9.12 | 0.14 | 1.56% | 8.93 | 9.185 | 326,593 |
| 14 Mar 2025 | 8.98 | 0.28 | 3.22% | 8.65 | 8.99 | 397,558 |
| 13 Mar 2025 | 8.70 | -0.24 | -2.68% | 8.63 | 8.92 | 356,749 |
| 12 Mar 2025 | 8.94 | 0.01 | 0.11% | 8.74 | 8.96 | 402,069 |
| 11 Mar 2025 | 8.93 | 0.10 | 1.13% | 8.755 | 9.0576 | 449,227 |
| 10 Mar 2025 | 8.83 | -0.27 | -2.97% | 8.76 | 9.11 | 430,252 |
| 07 Mar 2025 | 9.10 | 0.06 | 0.66% | 8.77 | 9.11 | 406,617 |
| 06 Mar 2025 | 9.04 | -0.16 | -1.74% | 8.94 | 9.145 | 310,999 |
| 05 Mar 2025 | 9.20 | 0.13 | 1.43% | 8.99 | 9.22 | 653,875 |
| 04 Mar 2025 | 9.07 | -0.04 | -0.44% | 8.92 | 9.19 | 385,705 |
| 03 Mar 2025 | 9.11 | -0.26 | -2.77% | 9.02 | 9.42 | 495,207 |
| 28 Feb 2025 | 9.37 | -0.01 | -0.11% | 9.2118 | 9.535 | 425,500 |
| 27 Feb 2025 | 9.38 | -0.49 | -4.96% | 9.335 | 9.925 | 772,634 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.01 | 9.36 | 8.6667 | 9.05 | 516,845 | -0.16 | -1.78% |
| 1 Month | 9.89 | 9.925 | 8.63 | 9.08 | 454,559 | -1.04 | -10.52% |
| 3 Months | 11.24 | 11.2619 | 8.63 | 9.86 | 520,837 | -2.39 | -21.26% |
| 6 Months | 8.57 | 11.78 | 8.315 | 9.73 | 556,194 | 0.28 | 3.27% |
| 1 Year | 13.38 | 16.24 | 7.35 | 10.63 | 594,682 | -4.53 | -33.86% |
| 3 Years | 14.45 | 16.24 | 7.35 | 10.75 | 431,795 | -5.60 | -38.75% |
| 5 Years | 7.88 | 23.29 | 7.28 | 12.75 | 464,482 | 0.97 | 12.31% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
