Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    3.96 
    3.28 
    2.59 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 3.25 3.36 3.21 3.30 242,336
May 28, 2015 3.23 3.29 3.19 3.28 106,957
May 27, 2015 3.25 3.27 3.18 3.21 66,002
May 26, 2015 3.21 3.25 3.19 3.21 79,584
May 22, 2015 3.25 3.30 3.21 3.24 78,391
May 21, 2015 3.25 3.30 3.22 3.28 35,067
May 20, 2015 3.28 3.30 3.22 3.28 141,300
May 19, 2015 3.26 3.30 3.20 3.30 79,030
May 18, 2015 3.24 3.30 3.21 3.29 101,979
May 15, 2015 3.18 3.25 3.16 3.24 119,733
May 14, 2015 3.18 3.20 3.07 3.18 113,981
May 13, 2015 3.13 3.19 3.04 3.17 147,920
May 12, 2015 3.16 3.20 3.13 3.17 69,066
May 11, 2015 3.14 3.23 3.12 3.14 169,320
May 8, 2015 3.07 3.15 3.05 3.11 129,350
May 7, 2015 3.07 3.07 3.03 3.04 96,298
May 6, 2015 3.05 3.09 3.03 3.05 103,028
May 5, 2015 3.13 3.17 3.00 3.07 194,670
May 4, 2015 3.35 3.35 3.08 3.13 263,617
May 1, 2015 3.35 3.42 3.10 3.32 497,374
Apr 30, 2015 3.60 3.61 3.35 3.38 317,018
Apr 29, 2015 3.30 3.54 3.30 3.46 382,677
Apr 28, 2015 3.20 3.33 3.16 3.33 134,321
Apr 27, 2015 3.17 3.30 3.17 3.22 193,369
Apr 24, 2015 3.12 3.20 3.12 3.13 91,367
Apr 23, 2015 3.03 3.20 3.02 3.14 159,007
Apr 22, 2015 3.07 3.07 2.86 3.03 423,370
Apr 21, 2015 3.16 3.19 3.05 3.07 138,668
Apr 20, 2015 3.18 3.18 3.13 3.18 109,873
Apr 17, 2015 3.15 3.21 3.14 3.21 90,099